Federal Realty Investment Trust (LON:0IL1)
London · Delayed Price · Currency is GBP · Price in USD 101.72
+0.48 (0.47%)
At close: Sep 12, 2025
LON:0IL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 99.96 | 101.01 | 99.96 | 100.17 | 100.17 | 0.12% | 23 |
| Sep 16, 2025 | 101.99 | 101.99 | 100.05 | 100.05 | 100.05 | -0.83% | 96 |
| Sep 15, 2025 | 101.64 | 101.98 | 100.89 | 100.89 | 100.89 | -0.82% | 43 |
| Sep 12, 2025 | 102.63 | 102.63 | 101.70 | 101.72 | 101.72 | 0.47% | 26 |
| Sep 11, 2025 | 101.08 | 101.50 | 101.08 | 101.24 | 101.24 | 0.74% | 60 |
| Sep 10, 2025 | 99.94 | 100.50 | 99.94 | 100.50 | 100.50 | -0.77% | 149 |
| Sep 9, 2025 | 101.11 | 101.28 | 101.11 | 101.28 | 101.28 | -0.04% | 15 |
| Sep 8, 2025 | 102.06 | 102.28 | 101.02 | 101.32 | 101.32 | -0.89% | 36 |
| Sep 5, 2025 | 101.62 | 102.75 | 100.32 | 102.23 | 102.23 | 1.72% | 38 |
| Sep 4, 2025 | 100.89 | 100.89 | 100.26 | 100.50 | 100.50 | 0.54% | 27 |
| Sep 3, 2025 | 98.89 | 99.96 | 98.65 | 99.96 | 99.96 | -0.21% | 12 |
| Sep 2, 2025 | 99.82 | 100.88 | 99.46 | 100.16 | 100.16 | 0.17% | 25 |
| Aug 29, 2025 | 99.79 | 100.40 | 99.69 | 100.00 | 100.00 | 0.66% | 62 |
| Aug 28, 2025 | 100.74 | 100.74 | 98.88 | 99.34 | 99.34 | -0.31% | 7 |
| Aug 27, 2025 | 98.47 | 99.65 | 98.35 | 99.65 | 99.65 | 0.51% | 8 |
| Aug 26, 2025 | 99.06 | 99.69 | 98.93 | 99.15 | 99.15 | 0.63% | 171 |
| Aug 25, 2025 | 99.21 | 99.46 | 98.20 | 98.53 | 98.53 | -1.19% | 2,169 |
| Aug 22, 2025 | 96.36 | 99.71 | 96.36 | 99.71 | 99.71 | 3.59% | 97 |
| Aug 21, 2025 | 96.43 | 96.43 | 95.52 | 96.25 | 96.25 | -0.38% | 10,945 |
| Aug 20, 2025 | 97.18 | 97.70 | 96.38 | 96.62 | 96.62 | 0.55% | 34 |
| Aug 19, 2025 | 94.76 | 96.09 | 93.69 | 96.09 | 96.09 | 1.91% | 39 |
| Aug 18, 2025 | 94.76 | 95.06 | 94.08 | 94.29 | 94.29 | 0.64% | 136 |
| Aug 15, 2025 | 93.92 | 94.38 | 93.42 | 93.69 | 93.69 | 0.49% | 32 |
| Aug 14, 2025 | 93.84 | 93.84 | 93.17 | 93.23 | 93.23 | 0.40% | 11 |
| Aug 13, 2025 | 92.93 | 93.54 | 92.79 | 92.86 | 92.86 | 1.29% | 4 |
| Aug 12, 2025 | 92.54 | 92.54 | 91.51 | 91.68 | 91.68 | -0.24% | 33 |
| Aug 11, 2025 | 94.77 | 94.77 | 90.97 | 91.91 | 91.91 | 0.11% | 44 |
| Aug 8, 2025 | 93.14 | 93.14 | 91.81 | 91.81 | 91.81 | -0.45% | 15 |
| Aug 7, 2025 | 94.83 | 94.83 | 92.21 | 92.22 | 92.22 | -1.30% | 6 |
| Aug 6, 2025 | 93.44 | 93.91 | 93.21 | 93.43 | 93.43 | 0.20% | 70 |
| Aug 5, 2025 | 92.29 | 93.25 | 91.35 | 93.25 | 93.25 | 2.50% | 74 |
| Aug 4, 2025 | 91.64 | 91.70 | 90.44 | 90.98 | 90.98 | 0.07% | 53 |
| Aug 1, 2025 | 92.90 | 92.90 | 89.99 | 90.91 | 90.91 | -2.24% | 71 |
| Jul 31, 2025 | 92.77 | 93.44 | 92.35 | 92.99 | 92.99 | -2.91% | 30 |
| Jul 30, 2025 | 94.32 | 95.90 | 94.32 | 95.78 | 95.78 | 1.39% | 16 |
| Jul 29, 2025 | 93.23 | 94.47 | 93.23 | 94.47 | 94.47 | 0.42% | 117 |
| Jul 28, 2025 | 94.25 | 94.25 | 93.49 | 94.07 | 94.07 | 0.22% | 39 |
| Jul 25, 2025 | 95.25 | 95.45 | 93.87 | 93.87 | 93.87 | -1.42% | 11 |
| Jul 24, 2025 | 95.15 | 95.22 | 94.92 | 95.22 | 95.22 | 0.02% | 1 |
| Jul 23, 2025 | 95.72 | 95.95 | 95.20 | 95.20 | 95.20 | -0.20% | 1 |
| Jul 22, 2025 | 94.93 | 96.01 | 94.93 | 95.39 | 95.39 | 0.32% | 12 |
| Jul 21, 2025 | 95.45 | 95.45 | 94.48 | 95.09 | 95.09 | 0.44% | 1 |
| Jul 18, 2025 | 95.22 | 95.39 | 94.58 | 94.67 | 94.67 | 0.64% | 8 |
| Jul 17, 2025 | 94.29 | 94.72 | 93.93 | 94.07 | 94.07 | -0.14% | 16 |
| Jul 16, 2025 | 93.45 | 94.20 | 93.45 | 94.20 | 94.20 | 1.24% | 13 |
| Jul 15, 2025 | 94.42 | 95.21 | 92.92 | 93.05 | 93.05 | -1.52% | 12 |
| Jul 14, 2025 | 95.00 | 95.24 | 94.23 | 94.49 | 94.49 | -0.37% | 60 |
| Jul 11, 2025 | 94.24 | 94.84 | 93.79 | 94.84 | 94.84 | -0.39% | 75 |
| Jul 10, 2025 | 95.16 | 95.35 | 94.90 | 95.21 | 95.21 | 0.21% | 25 |
| Jul 9, 2025 | 94.24 | 95.02 | 94.24 | 95.02 | 95.02 | 0.65% | 5 |