Equity Residential (LON:0IIB)
London · Delayed Price · Currency is GBP · Price in USD 61.94
-0.08 (-0.13%)
At close: Oct 15, 2025
Equity Residential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 62.44 | 62.84 | 61.94 | 61.94 | 61.94 | -0.13% | 562 |
| Oct 14, 2025 | 61.77 | 62.02 | 61.77 | 62.02 | 62.02 | 0.28% | 4 |
| Oct 13, 2025 | 61.41 | 61.94 | 60.57 | 61.85 | 61.85 | 0.53% | 249 |
| Oct 10, 2025 | 62.00 | 62.04 | 61.41 | 61.52 | 61.52 | -1.46% | 24 |
| Oct 9, 2025 | 62.71 | 62.71 | 62.43 | 62.43 | 62.43 | 0.37% | 165 |
| Oct 8, 2025 | 62.43 | 62.43 | 62.17 | 62.20 | 62.20 | -1.26% | 48 |
| Oct 7, 2025 | 62.99 | 62.99 | 62.17 | 62.99 | 62.99 | 0.79% | 10 |
| Oct 6, 2025 | 63.46 | 63.46 | 62.50 | 62.50 | 62.50 | -2.31% | 277 |
| Oct 3, 2025 | 63.96 | 64.00 | 63.89 | 63.98 | 63.98 | 0.79% | 63 |
| Oct 2, 2025 | 63.89 | 63.89 | 63.24 | 63.48 | 63.48 | -2.06% | 231 |
| Oct 1, 2025 | 64.76 | 64.81 | 64.35 | 64.81 | 64.81 | 0.78% | 7 |
| Sep 30, 2025 | 63.86 | 64.34 | 63.83 | 64.31 | 64.31 | 0.31% | 42 |
| Sep 29, 2025 | 64.30 | 64.30 | 64.11 | 64.11 | 64.11 | -0.94% | 17 |
| Sep 26, 2025 | 64.58 | 64.82 | 64.38 | 64.72 | 64.72 | 1.24% | 90 |
| Sep 25, 2025 | 64.54 | 64.54 | 63.91 | 63.93 | 63.93 | -1.90% | 924 |
| Sep 24, 2025 | 65.50 | 65.63 | 65.04 | 65.17 | 64.48 | -0.29% | 294 |
| Sep 23, 2025 | 65.09 | 65.36 | 65.09 | 65.36 | 64.67 | 0.83% | 25 |
| Sep 22, 2025 | 65.05 | 65.05 | 64.53 | 64.82 | 64.13 | -0.68% | 502 |
| Sep 19, 2025 | 65.06 | 65.26 | 65.01 | 65.26 | 64.57 | 0.79% | 98 |
| Sep 18, 2025 | 65.00 | 65.06 | 64.57 | 64.75 | 64.07 | -0.48% | 55 |
| Sep 17, 2025 | 64.49 | 65.06 | 64.49 | 65.06 | 64.37 | 0.42% | 314 |
| Sep 16, 2025 | 65.88 | 65.88 | 64.79 | 64.79 | 64.10 | -1.92% | 178 |
| Sep 15, 2025 | 66.56 | 66.56 | 66.06 | 66.06 | 65.36 | -0.67% | 3 |
| Sep 12, 2025 | 66.91 | 66.91 | 66.50 | 66.50 | 65.80 | 0.09% | 11 |
| Sep 11, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 65.74 | 0.44% | 5 |
| Sep 10, 2025 | 66.68 | 66.68 | 66.15 | 66.15 | 65.45 | -0.60% | 59 |
| Sep 9, 2025 | 66.33 | 66.74 | 66.33 | 66.54 | 65.84 | 0.53% | 35 |
| Sep 8, 2025 | 66.27 | 66.43 | 66.00 | 66.19 | 65.49 | -0.51% | 202 |
| Sep 5, 2025 | 65.98 | 66.84 | 65.98 | 66.54 | 65.83 | 2.39% | 81 |
| Sep 4, 2025 | 64.98 | 64.98 | 64.81 | 64.98 | 64.30 | 1.78% | 267 |
| Sep 3, 2025 | 63.58 | 63.85 | 63.58 | 63.85 | 63.17 | -0.20% | 1 |
| Sep 2, 2025 | 65.66 | 65.66 | 63.97 | 63.97 | 63.29 | -3.06% | 71 |
| Aug 29, 2025 | 65.61 | 66.09 | 64.89 | 65.99 | 65.29 | 1.74% | 25 |
| Aug 28, 2025 | 65.00 | 65.32 | 64.85 | 64.86 | 64.17 | -0.20% | 25 |
| Aug 27, 2025 | 64.92 | 64.99 | 64.34 | 64.99 | 64.30 | 0.39% | 312 |
| Aug 26, 2025 | 64.97 | 65.07 | 64.46 | 64.74 | 64.06 | 0.19% | 103 |
| Aug 25, 2025 | 65.26 | 65.46 | 64.56 | 64.62 | 63.94 | -1.55% | 165 |
| Aug 22, 2025 | 64.62 | 65.66 | 64.45 | 65.64 | 64.94 | 2.15% | 519 |
| Aug 21, 2025 | 64.60 | 64.60 | 64.26 | 64.26 | 63.58 | -0.50% | 318 |
| Aug 20, 2025 | 65.13 | 65.13 | 64.46 | 64.58 | 63.90 | 0.92% | 146 |
| Aug 19, 2025 | 63.68 | 63.99 | 63.34 | 63.99 | 63.31 | -0.38% | 30 |
| Aug 18, 2025 | 64.49 | 64.49 | 64.07 | 64.23 | 63.55 | -0.06% | 27 |
| Aug 15, 2025 | 64.34 | 64.34 | 64.16 | 64.27 | 63.59 | 1.56% | 7 |
| Aug 14, 2025 | 63.38 | 63.59 | 63.28 | 63.28 | 62.61 | 1.00% | 141 |
| Aug 13, 2025 | 63.00 | 63.05 | 62.66 | 62.66 | 61.99 | 0.13% | 54 |
| Aug 12, 2025 | 62.30 | 62.58 | 62.21 | 62.58 | 61.91 | -0.31% | 609 |
| Aug 11, 2025 | 62.94 | 63.12 | 62.77 | 62.77 | 62.11 | -1.35% | 55 |
| Aug 8, 2025 | 63.97 | 64.27 | 63.63 | 63.63 | 62.96 | -0.24% | 105 |
| Aug 7, 2025 | 63.59 | 64.10 | 63.59 | 63.78 | 63.11 | 0.50% | 7 |
| Aug 6, 2025 | 63.95 | 64.02 | 63.33 | 63.46 | 62.79 | -0.89% | 402 |