LON:0IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	49.00	49.21	45.65	45.65	45.65	-4.85%	25,854
Aug 27, 2026	48.60	48.69	47.24	47.98	47.98	0.25%	9,022
Aug 26, 2026	48.07	48.45	47.54	47.86	47.86	-1.62%	10,686
Aug 25, 2026	47.79	48.85	46.91	48.65	48.65	3.14%	24,566
Aug 24, 2026	47.74	48.20	46.71	47.17	47.17	-1.32%	17,366
Aug 21, 2026	45.42	48.58	43.85	47.80	47.80	6.07%	56,922
Aug 20, 2026	43.16	45.62	42.91	45.07	45.07	3.86%	16,855
Aug 19, 2026	41.29	44.51	41.05	43.39	43.39	5.78%	53,462
Aug 18, 2026	41.67	42.29	40.76	41.02	41.02	-1.28%	18,113
Aug 17, 2026	40.83	41.95	40.40	41.55	41.55	3.80%	24,966
Aug 14, 2026	39.19	40.30	39.18	40.03	40.03	1.29%	24,004
Aug 13, 2026	39.80	40.07	39.26	39.52	39.52	-3.17%	18,485
Aug 12, 2026	40.93	42.76	40.62	40.82	40.82	1.99%	27,778
Aug 11, 2026	41.28	41.28	39.70	40.02	40.02	-2.44%	18,911
Aug 10, 2026	41.04	41.80	39.83	41.02	41.02	1.08%	12,863
Aug 7, 2026	38.64	41.66	38.46	40.58	40.58	7.73%	43,999
Aug 6, 2026	37.54	37.74	36.47	37.67	37.67	0.29%	19,933
Aug 5, 2026	35.59	37.85	35.53	37.56	37.56	8.53%	45,921
Aug 4, 2026	34.18	34.81	34.05	34.61	34.61	3.26%	24,758
Aug 3, 2026	33.23	33.76	32.76	33.52	33.52	3.60%	12,958
Jul 31, 2026	33.44	33.44	31.91	32.35	32.35	-2.39%	7,770
Jul 30, 2026	31.91	33.31	31.35	33.14	33.14	1.79%	10,740
Jul 29, 2026	32.67	32.75	31.74	32.56	32.56	-0.16%	8,749
Jul 28, 2026	32.57	32.97	32.00	32.61	32.61	-0.34%	10,632
Jul 27, 2026	33.19	33.36	32.21	32.72	32.72	-0.42%	4,713
Jul 24, 2026	32.52	33.30	32.40	32.86	32.86	2.25%	6,599
Jul 23, 2026	32.85	32.94	32.01	32.14	32.14	-3.79%	9,569
Jul 22, 2026	33.61	33.97	32.37	33.40	33.40	3.31%	13,314
Jul 21, 2026	32.17	32.37	31.29	32.33	32.33	2.77%	10,202
Jul 20, 2026	31.81	31.90	31.16	31.46	31.46	-2.04%	10,877
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