LON:0IYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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