LON:0IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.59	43.89	41.98	42.39	42.39	-2.22%	11,000
Sep 17, 2026	43.33	43.84	42.46	43.35	43.35	3.21%	14,912
Sep 16, 2026	43.06	43.75	41.80	42.00	42.00	-2.17%	15,688
Sep 15, 2026	42.49	43.60	42.49	42.93	42.93	-0.85%	8,425
Sep 14, 2026	44.15	44.15	42.64	43.30	43.30	-3.95%	4,155
Sep 11, 2026	45.10	45.92	44.41	45.08	45.08	0.17%	9,043
Sep 10, 2026	47.60	47.66	45.24	45.80	45.01	-3.56%	5,079
Sep 9, 2026	47.93	48.24	46.23	47.49	46.67	-0.15%	14,781
Sep 8, 2026	47.60	48.01	47.21	47.56	46.74	0.46%	27,061
Sep 4, 2026	48.95	49.36	47.01	47.34	46.52	-1.17%	10,850
Sep 3, 2026	46.19	48.09	46.08	47.90	47.07	7.33%	19,937
Sep 2, 2026	45.14	46.18	44.56	44.63	43.86	-0.60%	13,072
Sep 1, 2026	46.35	46.49	44.43	44.90	44.12	-2.50%	19,884
Aug 31, 2026	46.28	46.97	45.48	46.05	45.25	0.87%	12,926
Aug 28, 2026	49.00	49.21	45.65	45.65	44.86	-4.85%	25,854
Aug 27, 2026	48.60	48.69	47.24	47.98	47.15	0.25%	9,022
Aug 26, 2026	48.07	48.45	47.54	47.86	47.03	-1.62%	10,686
Aug 25, 2026	47.79	48.85	46.91	48.65	47.81	3.14%	24,566
Aug 24, 2026	47.74	48.20	46.71	47.17	46.35	-1.32%	17,366
Aug 21, 2026	45.42	48.58	43.85	47.80	46.97	6.07%	56,922
Aug 20, 2026	43.16	45.62	42.91	45.07	44.28	3.86%	16,855
Aug 19, 2026	41.29	44.51	41.05	43.39	42.64	5.78%	53,462
Aug 18, 2026	41.67	42.29	40.76	41.02	40.31	-1.28%	18,113
Aug 17, 2026	40.83	41.95	40.40	41.55	40.83	3.80%	24,966
Aug 14, 2026	39.19	40.30	39.18	40.03	39.34	1.29%	24,004
Aug 13, 2026	39.80	40.07	39.26	39.52	38.83	-3.17%	18,485
Aug 12, 2026	40.93	42.76	40.62	40.82	40.11	1.99%	27,778
Aug 11, 2026	41.28	41.28	39.70	40.02	39.33	-2.44%	18,911
Aug 10, 2026	41.04	41.80	39.83	41.02	40.31	1.08%	12,863
Aug 7, 2026	38.64	41.66	38.46	40.58	39.88	7.73%	43,999
Aug 6, 2026	37.54	37.74	36.47	37.67	37.01	0.29%	19,933
Aug 5, 2026	35.59	37.85	35.53	37.56	36.91	8.53%	45,921
Aug 4, 2026	34.18	34.81	34.05	34.61	34.01	3.26%	24,758
Aug 3, 2026	33.23	33.76	32.76	33.52	32.93	3.60%	12,958
Jul 31, 2026	33.44	33.44	31.91	32.35	31.79	-2.39%	7,770
Jul 30, 2026	31.91	33.31	31.35	33.14	32.57	1.79%	10,740
Jul 29, 2026	32.67	32.75	31.74	32.56	31.99	-0.16%	8,749
Jul 28, 2026	32.57	32.97	32.00	32.61	32.04	-0.34%	10,632
Jul 27, 2026	33.19	33.36	32.21	32.72	32.15	-0.42%	4,713
Jul 24, 2026	32.52	33.30	32.40	32.86	32.29	2.25%	6,599
Jul 23, 2026	32.85	32.94	32.01	32.14	31.58	-3.79%	9,569
Jul 22, 2026	33.61	33.97	32.37	33.40	32.82	3.31%	13,314
Jul 21, 2026	32.17	32.37	31.29	32.33	31.77	2.77%	10,202
Jul 20, 2026	31.81	31.90	31.16	31.46	30.91	-2.04%	10,877
Jul 17, 2026	32.21	32.39	31.32	32.12	31.56	-0.20%	14,662
Jul 16, 2026	32.94	33.35	31.99	32.18	31.62	-2.75%	19,606
Jul 15, 2026	32.50	33.19	32.21	33.09	32.52	-0.14%	13,531
Jul 14, 2026	33.34	34.32	32.94	33.14	32.56	-0.42%	16,942
Jul 13, 2026	33.27	34.07	33.21	33.28	32.70	-3.07%	14,104
Jul 10, 2026	34.43	34.54	33.87	34.33	33.73	0.79%	11,429