LON:0IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	50.24	50.49	49.32	49.96	49.96	1.61%	6,314
Apr 13, 2026	48.88	49.27	48.08	49.17	49.17	-0.20%	8,860
Apr 10, 2026	47.89	49.82	47.58	49.27	49.27	0.41%	7,981
Apr 9, 2026	48.10	49.33	47.64	49.07	49.07	-0.30%	11,020
Apr 8, 2026	48.61	52.77	48.61	49.22	49.22	7.46%	16,643
Apr 7, 2026	46.63	47.25	44.78	45.80	45.80	-4.10%	14,262
Apr 2, 2026	46.20	47.80	44.82	47.76	47.76	-1.66%	17,393
Apr 1, 2026	45.50	49.50	45.50	48.57	48.57	7.17%	18,732
Mar 31, 2026	43.97	45.82	43.35	45.32	45.32	7.11%	18,839
Mar 30, 2026	42.52	43.54	42.16	42.31	42.31	1.05%	21,894
Mar 27, 2026	40.41	42.56	40.16	41.87	41.87	2.89%	23,059
Mar 26, 2026	41.02	42.44	40.19	40.69	40.69	-4.14%	7,834
Mar 25, 2026	42.39	44.21	41.82	42.45	42.45	3.79%	18,702
Mar 24, 2026	40.15	41.25	39.60	40.90	40.90	0.78%	15,951
Mar 23, 2026	37.10	41.11	35.50	40.58	40.58	4.45%	40,713
Mar 20, 2026	41.30	42.78	38.70	38.85	38.85	-5.01%	17,831
Mar 19, 2026	42.33	42.34	37.98	40.90	40.90	-4.34%	35,549
Mar 18, 2026	45.81	45.81	42.21	42.76	42.76	-7.75%	12,242
Mar 17, 2026	46.68	47.74	46.00	46.35	46.35	-2.28%	12,093
Mar 16, 2026	45.62	47.78	45.05	47.43	47.43	3.19%	17,851
Mar 13, 2026	48.10	48.70	45.40	45.96	45.96	-9.84%	18,056
Mar 12, 2026	50.50	51.97	50.32	50.98	49.89	1.31%	7,804
Mar 11, 2026	51.86	52.18	49.13	50.32	49.24	-4.02%	5,404
Mar 10, 2026	53.00	53.27	51.98	52.43	51.31	2.20%	14,547
Mar 9, 2026	48.00	51.30	48.00	51.30	50.20	1.58%	9,056
Mar 6, 2026	49.63	50.54	47.50	50.50	49.42	2.77%	17,833
Mar 5, 2026	51.44	51.70	48.36	49.14	48.09	-4.12%	14,962
Mar 4, 2026	51.79	53.30	50.29	51.25	50.15	0.33%	5,827
Mar 3, 2026	54.95	54.95	49.31	51.08	49.99	-10.48%	38,299
Mar 2, 2026	60.50	61.26	55.39	57.06	55.83	-3.41%	18,066
Feb 27, 2026	58.00	59.13	57.28	59.07	57.80	1.99%	15,136
Feb 26, 2026	58.07	58.07	55.68	57.92	56.68	-1.63%	16,598
Feb 25, 2026	57.41	59.28	57.29	58.88	57.62	4.40%	7,620
Feb 24, 2026	57.00	57.00	54.22	56.40	55.19	-0.63%	10,457
Feb 23, 2026	54.67	56.97	54.62	56.76	55.54	6.25%	12,679
Feb 20, 2026	53.55	54.38	51.68	53.42	52.28	1.75%	8,509
Feb 19, 2026	52.70	54.24	50.48	52.50	51.38	0.42%	4,702
Feb 18, 2026	52.01	53.01	50.92	52.28	51.16	1.87%	6,017
Feb 17, 2026	53.32	53.43	50.50	51.32	50.22	-5.78%	13,020
Feb 13, 2026	53.55	54.98	53.00	54.47	53.30	1.68%	14,587
Feb 12, 2026	56.71	57.50	52.84	53.57	52.42	-5.29%	11,887
Feb 11, 2026	55.60	57.54	55.41	56.56	55.35	2.13%	9,035
Feb 10, 2026	54.77	55.84	54.58	55.38	54.20	-0.21%	7,102
Feb 9, 2026	54.28	55.75	53.00	55.50	54.31	4.17%	13,197
Feb 6, 2026	48.64	54.58	47.39	53.28	52.14	4.80%	12,127
Feb 5, 2026	53.00	53.00	49.80	50.84	49.75	-0.19%	6,225
Feb 4, 2026	54.84	55.11	50.19	50.94	49.85	-1.51%	13,958
Feb 3, 2026	51.28	53.60	50.99	51.72	50.61	5.38%	34,232
Feb 2, 2026	48.76	51.47	46.00	49.08	48.03	-2.52%	30,068
Jan 30, 2026	56.01	56.31	48.83	50.35	49.27	-13.29%	36,909