Yahoo

Mail

UK markets open in 4 hours 45 minutes

NIKKEI 225
37,790.60
+162.12(+0.43%)
HANG SENG
17,526.27
+241.73(+1.40%)
CRUDE OIL
83.79
+0.22(+0.26%)
GOLD FUTURES
2,344.90
+2.40(+0.10%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,586.26
+248.85(+0.48%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Federal Realty Investment Trust (0IL1.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

102.17

-1.08

(-1.05%)

At close: 06:24PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	102.42	103.05	102.08	102.10	102.10	25
24 Apr 2024	101.96	103.25	101.96	103.25	103.25	15
23 Apr 2024	101.00	103.11	101.00	103.11	103.11	31
22 Apr 2024	100.25	100.91	99.96	100.80	100.80	66
19 Apr 2024	99.16	100.01	99.16	99.62	99.62	4
18 Apr 2024	97.46	98.33	96.92	98.09	98.09	16
17 Apr 2024	96.77	97.28	95.94	96.84	96.84	25
16 Apr 2024	97.95	97.95	95.99	96.19	96.19	67
15 Apr 2024	100.32	100.32	98.16	98.16	98.16	19
12 Apr 2024	99.18	100.08	99.18	100.08	100.08	75
11 Apr 2024	100.00	100.73	98.88	100.11	100.11	246
10 Apr 2024	101.32	101.32	99.29	100.04	100.04	7
09 Apr 2024	101.79	101.82	100.56	101.76	101.76	5
08 Apr 2024	100.38	101.13	99.96	101.11	101.11	27
05 Apr 2024	100.69	100.69	98.86	99.72	99.72	345
04 Apr 2024	100.76	101.38	100.76	101.09	101.09	1,561
03 Apr 2024	99.63	99.69	99.58	99.58	99.58	271
02 Apr 2024	99.75	99.81	99.50	99.54	99.54	40
28 Mar 2024	102.01	103.01	101.80	101.95	101.95	1,441
27 Mar 2024	100.36	101.16	100.19	100.99	100.99	7
26 Mar 2024	99.44	99.44	98.93	99.09	99.09	22
25 Mar 2024	99.90	100.46	99.09	99.09	99.09	23
22 Mar 2024	101.87	102.59	99.77	99.77	99.77	48
21 Mar 2024	101.88	102.09	101.30	102.03	102.03	492
20 Mar 2024	99.20	101.20	98.72	100.93	100.93	198
19 Mar 2024	99.71	100.47	99.30	99.30	99.30	191
18 Mar 2024	99.55	100.12	99.00	100.04	100.04	62
15 Mar 2024	97.88	99.44	97.88	98.55	98.55	297
14 Mar 2024	100.53	100.68	99.18	99.18	99.18	27
13 Mar 2024	101.39	102.14	101.02	101.16	101.16	33
12 Mar 2024	101.23	101.67	100.59	100.91	100.91	54
12 Mar 2024	1.09 Dividend
11 Mar 2024	101.70	102.64	101.49	102.03	100.94	40
08 Mar 2024	103.11	103.61	101.76	101.76	100.68	193
07 Mar 2024	101.91	102.44	101.81	102.00	100.92	332
06 Mar 2024	102.11	102.42	101.43	101.50	100.42	26
05 Mar 2024	101.39	102.42	101.10	101.99	100.90	191
04 Mar 2024	100.09	101.16	99.68	100.92	99.84	26
01 Mar 2024	100.50	100.80	99.33	99.60	98.54	279
29 Feb 2024	99.59	100.98	99.25	100.98	99.90	1,827
28 Feb 2024	97.98	99.18	97.11	99.18	98.12	5
27 Feb 2024	98.05	99.12	98.03	98.03	96.98	35
26 Feb 2024	98.16	98.16	97.29	97.42	96.38	49
23 Feb 2024	98.72	98.87	98.58	98.58	97.53	70
22 Feb 2024	99.29	99.29	99.12	99.12	98.06	34
21 Feb 2024	99.51	99.97	99.32	99.53	98.47	217
20 Feb 2024	99.55	100.94	99.55	99.64	98.58	547
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	100.15	101.88	100.15	100.72	99.65	523
15 Feb 2024	102.21	102.58	101.78	102.12	101.03	586
14 Feb 2024	101.13	101.40	99.90	100.58	99.51	1,311
13 Feb 2024	98.19	100.80	97.64	100.25	99.18	2,305
12 Feb 2024	101.80	101.80	100.92	101.26	100.18	96
09 Feb 2024	101.61	102.69	100.04	101.00	99.92	1,084
08 Feb 2024	100.72	102.19	100.45	102.18	101.09	256
07 Feb 2024	102.05	102.05	100.88	101.33	100.25	140
06 Feb 2024	99.74	102.21	99.19	101.89	100.80	157
05 Feb 2024	100.57	101.00	99.49	100.56	99.49	754
02 Feb 2024	102.00	102.00	100.77	101.45	100.37	261
01 Feb 2024	101.67	102.02	101.14	101.14	100.06	36
31 Jan 2024	103.54	104.23	103.01	103.16	102.06	319
30 Jan 2024	103.17	103.90	103.05	103.79	102.68	9
29 Jan 2024	103.36	103.59	102.61	103.05	101.95	64
26 Jan 2024	103.88	104.08	103.38	103.47	102.36	15
25 Jan 2024	102.71	103.19	102.27	102.83	101.73	6
24 Jan 2024	103.45	103.45	101.72	101.92	100.83	9
23 Jan 2024	101.31	101.85	100.63	100.82	99.74	13
22 Jan 2024	101.11	102.13	101.09	101.09	100.01	86
19 Jan 2024	99.40	100.47	98.57	100.46	99.39	411
18 Jan 2024	100.15	100.75	98.75	98.97	97.91	152
17 Jan 2024	100.85	101.44	99.56	99.79	98.72	287
16 Jan 2024	102.33	102.79	101.34	101.34	100.26	50,109
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	102.72	103.60	102.24	103.05	101.95	331
11 Jan 2024	102.84	102.99	101.91	102.28	101.19	86
10 Jan 2024	102.86	103.12	102.09	102.84	101.74	696
09 Jan 2024	101.71	101.89	101.39	101.68	100.59	279
08 Jan 2024	102.32	102.32	102.19	102.25	101.15	74
05 Jan 2024	101.84	101.84	101.36	101.48	100.40	108
04 Jan 2024	101.01	102.08	101.01	101.14	100.06	156
03 Jan 2024	102.96	103.50	100.92	102.18	101.09	367
02 Jan 2024	102.64	104.03	102.08	104.03	102.92	867
29 Dec 2023	104.19	104.39	103.51	103.77	102.66	75
29 Dec 2023	1.09 Dividend
28 Dec 2023	104.27	105.18	104.12	104.82	102.62	71
27 Dec 2023	104.37	104.37	104.37	104.37	102.18	-
22 Dec 2023	104.50	105.40	104.39	104.48	102.29	13
21 Dec 2023	103.36	104.70	103.36	103.75	101.57	19
20 Dec 2023	104.32	105.65	103.16	104.99	102.79	19
19 Dec 2023	105.23	105.52	104.39	104.79	102.59	234
18 Dec 2023	105.54	105.54	104.48	104.74	102.54	18
15 Dec 2023	106.57	106.92	104.25	104.39	102.20	22
14 Dec 2023	105.25	107.55	104.95	106.68	104.44	330
13 Dec 2023	100.01	100.52	99.22	100.42	98.31	1,002
12 Dec 2023	99.64	99.64	98.74	98.96	96.88	9
11 Dec 2023	98.76	99.38	98.57	99.30	97.22	113
08 Dec 2023	98.82	99.30	97.99	98.38	96.32	32
07 Dec 2023	99.24	99.41	98.34	98.83	96.76	129
06 Dec 2023	100.11	100.50	99.53	99.53	97.44	201
05 Dec 2023	99.71	99.71	98.68	99.40	97.32	150
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,790.60+162.12(+0.43%)

HANG SENG17,526.27+241.73(+1.40%)

CRUDE OIL83.79+0.22(+0.26%)

GOLD FUTURES2,344.90+2.40(+0.10%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,586.26+248.85(+0.48%)

Trending tickers

Federal Realty Investment Trust (0IL1.L)

NIKKEI 225
37,790.60
+162.12(+0.43%)

HANG SENG
17,526.27
+241.73(+1.40%)

CRUDE OIL
83.79
+0.22(+0.26%)

GOLD FUTURES
2,344.90
+2.40(+0.10%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,586.26
+248.85(+0.48%)