LON:0IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	32.21	32.39	31.32	32.12	32.12	-0.20%	14,662
Jul 16, 2026	32.94	33.35	31.99	32.18	32.18	-2.75%	19,606
Jul 15, 2026	32.50	33.19	32.21	33.09	33.09	-0.14%	13,531
Jul 14, 2026	33.34	34.32	32.94	33.14	33.14	-0.42%	16,942
Jul 13, 2026	33.27	34.07	33.21	33.28	33.28	-3.07%	14,104
Jul 10, 2026	34.43	34.54	33.87	34.33	34.33	0.79%	11,429
Jul 9, 2026	33.91	34.27	33.77	34.06	34.06	3.65%	20,860
Jul 8, 2026	33.40	33.42	31.86	32.86	32.86	-2.84%	26,754
Jul 7, 2026	34.32	35.03	33.65	33.82	33.82	-2.42%	8,468
Jul 6, 2026	35.99	36.06	34.26	34.66	34.66	-1.28%	12,738
Jul 2, 2026	34.52	35.88	34.43	35.11	35.11	3.26%	36,551
Jul 1, 2026	33.40	35.25	33.38	34.00	34.00	1.20%	13,219
Jun 30, 2026	33.38	34.10	33.15	33.60	33.60	0.72%	2,189
Jun 29, 2026	34.06	34.18	32.99	33.36	33.36	-1.01%	3,550
Jun 26, 2026	32.89	34.05	32.86	33.70	33.70	1.60%	8,912
Jun 25, 2026	31.76	33.53	31.76	33.17	33.17	5.10%	16,743
Jun 24, 2026	32.64	32.64	31.21	31.56	31.56	-7.41%	18,993
Jun 23, 2026	32.69	34.30	32.50	34.09	34.09	-1.86%	18,039
Jun 22, 2026	37.24	37.24	34.36	34.73	34.73	-9.34%	57,605
Jun 18, 2026	39.04	40.20	37.95	38.31	38.31	-3.55%	27,991
Jun 17, 2026	40.18	41.24	39.50	39.72	39.72	-1.00%	23,296
Jun 16, 2026	39.59	40.31	39.40	40.12	40.12	1.91%	4,515
Jun 15, 2026	37.98	40.16	37.98	39.37	39.37	7.51%	20,041
Jun 12, 2026	35.49	36.62	35.49	36.62	36.62	4.30%	10,786
Jun 11, 2026	33.88	35.88	33.00	35.11	35.11	3.97%	10,118
Jun 10, 2026	34.43	34.61	33.21	33.77	33.77	-4.57%	27,727
Jun 9, 2026	36.35	36.48	34.38	35.39	35.39	-2.55%	9,364
Jun 8, 2026	35.76	36.50	34.90	36.31	36.31	-1.91%	15,633
Jun 5, 2026	38.45	39.12	36.67	37.02	37.02	-4.93%	23,892
Jun 4, 2026	38.55	39.23	38.26	38.94	38.94	2.18%	11,507
Jun 3, 2026	38.44	38.52	37.86	38.11	38.11	-0.31%	5,902
Jun 2, 2026	38.00	38.91	37.81	38.23	38.23	0.37%	13,791
Jun 1, 2026	39.90	39.90	36.88	38.09	38.09	-4.54%	15,014
May 29, 2026	39.73	40.67	39.30	39.90	39.90	-1.72%	17,506
May 28, 2026	38.47	40.92	38.25	40.60	40.60	1.99%	17,374
May 27, 2026	40.38	41.15	39.43	39.81	39.81	-2.95%	20,094
May 26, 2026	40.46	41.34	40.08	41.02	41.02	2.86%	16,458
May 22, 2026	39.74	39.92	38.54	39.88	39.88	-2.16%	10,430
May 21, 2026	39.48	40.79	39.31	40.76	40.76	0.25%	10,361
May 20, 2026	40.07	40.90	39.65	40.66	40.66	3.46%	10,335
May 19, 2026	41.23	41.23	38.50	39.30	39.30	-3.13%	36,044
May 18, 2026	40.67	41.63	40.46	40.57	40.57	-0.34%	15,075
May 15, 2026	42.97	42.97	40.29	40.71	40.71	-8.43%	27,076
May 14, 2026	45.12	45.12	44.07	44.46	44.46	-0.09%	3,975
May 13, 2026	45.54	45.54	43.63	44.50	44.50	-0.34%	14,891
May 12, 2026	44.20	45.37	43.41	44.65	44.65	-2.72%	12,881
May 11, 2026	43.81	46.39	43.26	45.90	45.90	1.98%	7,235
May 8, 2026	44.70	45.33	44.13	45.01	45.01	-1.87%	18,141
May 7, 2026	47.19	47.50	45.18	45.87	45.87	-0.39%	17,054
May 6, 2026	43.82	46.81	43.82	46.05	46.05	9.88%	35,290