Target Healthcare REIT Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 80.000 | 82.900 | 79.700 | 80.900 | 69.156 | 827,299 |
| 2024-03-07 | 81.400 | 81.900 | 80.000 | 80.200 | 68.558 | 626,148 |
| 2024-03-06 | 79.900 | 82.000 | 76.200 | 80.700 | 68.985 | 899,957 |
| 2024-03-05 | 76.400 | 80.900 | 76.400 | 79.800 | 68.216 | 479,931 |
| 2024-03-04 | 80.000 | 80.513 | 78.800 | 79.600 | 68.045 | 818,534 |
| 2024-03-01 | 78.000 | 80.000 | 77.700 | 79.900 | 68.301 | 1,354,982 |
| 2024-02-29 | 80.000 | 80.000 | 75.900 | 77.800 | 66.506 | 1,543,276 |
| 2024-02-28 | 78.500 | 80.000 | 75.700 | 77.500 | 66.250 | 972,642 |
| 2024-02-27 | 77.600 | 80.100 | 77.600 | 78.500 | 67.105 | 625,016 |
| 2024-02-26 | 80.000 | 80.100 | 77.100 | 78.300 | 66.934 | 1,381,296 |
| 2024-02-23 | 76.000 | 80.100 | 76.000 | 79.000 | 67.532 | 759,732 |
| 2024-02-22 | 78.200 | 79.900 | 78.100 | 79.000 | 67.532 | 958,746 |
| 2024-02-21 | 76.400 | 79.100 | 76.000 | 79.000 | 67.532 | 2,165,645 |
| 2024-02-20 | 78.600 | 81.200 | 76.000 | 76.100 | 65.053 | 1,617,977 |
| 2024-02-19 | 78.000 | 81.400 | 76.500 | 78.200 | 66.848 | 1,747,047 |
| 2024-02-16 | 78.000 | 79.000 | 76.600 | 77.600 | 66.335 | 986,645 |
| 2024-02-15 | 77.400 | 79.200 | 77.163 | 78.100 | 66.763 | 712,158 |
| 2024-02-14 | 83.500 | 83.500 | 77.100 | 77.500 | 66.250 | 474,511 |
| 2024-02-13 | 80.000 | 84.000 | 78.000 | 79.000 | 67.532 | 3,425,093 |
| 2024-02-12 | 81.500 | 83.900 | 79.900 | 82.100 | 70.182 | 667,763 |
| 2024-02-09 | 84.500 | 84.500 | 80.200 | 80.600 | 68.900 | 721,202 |
| 2024-02-08 | 82.600 | 84.300 | 81.499 | 81.500 | 69.669 | 534,185 |
| 2024-02-07 | 84.000 | 85.200 | 78.700 | 83.200 | 69.902 | 869,360 |
| 2024-02-06 | 82.500 | 87.300 | 79.700 | 84.100 | 70.658 | 1,245,569 |
| 2024-02-05 | 82.200 | 86.300 | 81.000 | 81.500 | 68.473 | 464,601 |
| 2024-02-02 | 82.700 | 84.300 | 81.800 | 82.000 | 68.893 | 699,879 |
| 2024-02-01 | 83.000 | 84.600 | 81.200 | 82.400 | 69.229 | 840,139 |
| 2024-01-31 | 83.800 | 85.800 | 81.700 | 83.800 | 70.406 | 751,703 |
| 2024-01-30 | 86.900 | 86.900 | 84.000 | 84.000 | 70.574 | 594,079 |
| 2024-01-29 | 84.300 | 85.742 | 81.300 | 85.200 | 71.582 | 455,272 |
| 2024-01-26 | 83.000 | 85.800 | 82.500 | 84.600 | 71.078 | 562,156 |
| 2024-01-25 | 83.700 | 87.200 | 83.000 | 83.600 | 70.238 | 744,536 |
| 2024-01-24 | 83.000 | 86.300 | 82.820 | 83.900 | 70.490 | 908,183 |
| 2024-01-23 | 82.800 | 86.400 | 81.900 | 82.400 | 69.229 | 974,658 |
| 2024-01-22 | 82.400 | 85.700 | 81.900 | 83.100 | 69.818 | 425,973 |
| 2024-01-19 | 83.000 | 83.700 | 81.456 | 81.500 | 68.473 | 628,646 |
| 2024-01-18 | 83.500 | 87.400 | 81.500 | 83.300 | 69.986 | 2,172,603 |
| 2024-01-17 | 84.200 | 85.500 | 83.492 | 83.500 | 70.154 | 798,398 |
| 2024-01-16 | 84.400 | 88.400 | 84.400 | 86.600 | 72.758 | 674,616 |
| 2024-01-15 | 85.800 | 88.300 | 84.300 | 85.700 | 72.002 | 1,002,816 |
| 2024-01-12 | 87.400 | 88.200 | 84.515 | 85.700 | 72.002 | 499,544 |
| 2024-01-11 | 84.100 | 88.400 | 84.000 | 84.400 | 70.910 | 685,514 |
| 2024-01-10 | 84.000 | 87.400 | 84.000 | 84.200 | 70.742 | 1,708,864 |
| 2024-01-09 | 84.000 | 87.200 | 84.000 | 85.500 | 71.834 | 586,514 |
| 2024-01-08 | 86.100 | 88.300 | 84.400 | 85.700 | 72.002 | 1,178,570 |
| 2024-01-05 | 86.700 | 87.900 | 85.300 | 86.600 | 72.758 | 644,452 |
| 2024-01-04 | 86.600 | 88.900 | 86.600 | 87.300 | 73.346 | 1,050,841 |
| 2024-01-03 | 85.000 | 88.749 | 85.000 | 88.000 | 73.934 | 1,701,959 |
| 2024-01-02 | 86.300 | 88.000 | 84.100 | 86.900 | 73.010 | 1,428,526 |
| 2023-12-29 | 85.500 | 87.400 | 84.800 | 86.300 | 72.506 | 388,537 |
| 2023-12-28 | 86.200 | 87.400 | 84.992 | 86.800 | 72.926 | 406,911 |
| 2023-12-27 | 86.000 | 87.200 | 83.800 | 86.900 | 73.010 | 496,378 |
| 2023-12-22 | 85.400 | 86.900 | 83.600 | 86.700 | 72.842 | 203,315 |
| 2023-12-21 | 85.900 | 87.400 | 83.800 | 85.400 | 71.750 | 486,862 |
| 2023-12-20 | 84.900 | 87.300 | 82.700 | 86.100 | 72.338 | 2,332,096 |
| 2023-12-19 | 82.600 | 85.100 | 82.600 | 83.900 | 70.490 | 440,757 |
| 2023-12-18 | 83.000 | 85.100 | 80.700 | 83.300 | 69.986 | 641,389 |
| 2023-12-15 | 80.500 | 84.700 | 80.500 | 83.500 | 70.154 | 1,354,296 |
| 2023-12-14 | 82.000 | 85.300 | 82.000 | 83.300 | 69.986 | 1,619,444 |
| 2023-12-13 | 79.700 | 83.600 | 79.300 | 80.800 | 67.885 | 1,412,371 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0151 GBP |
| 2026-05-14 | 0.0151 GBP |
| 2026-02-12 | 0.0151 GBP |
| 2025-11-13 | 0.0151 GBP |
| 2025-08-14 | 0.0147 GBP |
| 2025-05-15 | 0.0147 GBP |
| 2025-02-13 | 0.0147 GBP |
| 2024-11-14 | 0.0147 GBP |
| 2024-08-15 | 0.0143 GBP |
| 2024-05-16 | 0.0143 GBP |
| 2024-02-08 | 0.0143 GBP |
| 2023-11-09 | 0.0143 GBP |
| 2023-08-10 | 0.0140 GBP |
| 2023-05-11 | 0.0140 GBP |
| 2023-02-09 | 0.0169 GBP |
| 2022-11-10 | 0.0169 GBP |
| 2022-08-11 | 0.0169 GBP |
| 2022-05-12 | 0.0169 GBP |
| 2022-02-10 | 0.0169 GBP |
| 2021-11-11 | 0.0169 GBP |
| 2021-08-12 | 0.0168 GBP |
| 2021-05-13 | 0.0168 GBP |
| 2021-02-11 | 0.0168 GBP |
| 2020-11-12 | 0.0168 GBP |
| 2020-08-13 | 0.0167 GBP |
| 2020-05-07 | 0.0167 GBP |
| 2020-02-13 | 0.0167 GBP |
| 2019-11-14 | 0.0167 GBP |
| 2019-07-18 | 0.0165 GBP |
| 2019-05-02 | 0.0165 GBP |
| 2019-02-07 | 0.0165 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.