LON:0IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	41.84	43.42	41.74	41.91	41.91	0.17%	12,628
May 4, 2026	41.77	42.84	41.70	41.84	41.84	-1.34%	7,580
May 1, 2026	42.00	42.84	41.65	42.41	42.41	0.19%	9,336
Apr 30, 2026	42.24	43.17	42.14	42.33	42.33	2.35%	6,421
Apr 29, 2026	42.18	42.39	41.30	41.36	41.36	-4.21%	12,218
Apr 28, 2026	44.39	44.39	42.61	43.18	43.18	-3.87%	18,481
Apr 27, 2026	45.68	45.90	44.51	44.92	44.92	-2.28%	8,879
Apr 24, 2026	44.30	46.16	44.30	45.97	45.97	4.22%	5,385
Apr 23, 2026	44.72	44.83	43.19	44.11	44.11	-3.50%	17,018
Apr 22, 2026	47.59	47.59	45.47	45.71	45.71	-1.38%	11,710
Apr 21, 2026	48.13	48.13	45.93	46.35	46.35	-4.66%	16,149
Apr 20, 2026	48.33	49.41	48.17	48.62	48.62	-3.20%	14,662
Apr 17, 2026	47.08	51.20	46.95	50.22	50.22	6.20%	8,996
Apr 16, 2026	48.28	48.34	47.05	47.29	47.29	-1.38%	5,209
Apr 15, 2026	49.41	49.61	47.65	47.95	47.95	-4.02%	14,795
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