UK markets close in 6 hours 35 minutes

X FTSE Developed Europe Real Estt ETF 1C (XDER.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,885.20+18.60 (+1.00%)
As of 08:10AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,885.201,885.201,885.201,885.201,885.208
25 Apr 20241,870.001,879.931,858.601,866.601,866.601,271
24 Apr 20241,915.801,915.801,894.801,882.901,882.9014,705
23 Apr 20241,905.601,920.801,905.601,920.801,920.80834
22 Apr 20241,902.601,910.001,902.601,905.801,905.80161
19 Apr 20241,860.001,878.801,858.001,878.801,878.8082,220
18 Apr 20241,853.201,864.001,851.601,863.201,863.2036,474
17 Apr 20241,836.201,850.801,836.201,838.601,838.6012,274
16 Apr 20241,846.001,846.001,841.291,843.401,843.40432
15 Apr 20241,851.601,883.401,851.601,869.601,869.607,512
12 Apr 20241,886.801,886.801,867.401,874.501,874.502,288
11 Apr 20241,859.801,882.001,859.801,873.201,873.2010,147
10 Apr 20241,917.801,917.801,872.601,872.601,872.605,532
09 Apr 20241,904.001,904.091,899.001,905.401,905.4011,261
08 Apr 20241,903.801,917.201,901.001,919.301,919.305,613
05 Apr 20241,904.401,925.201,898.001,899.401,899.408,395
04 Apr 20241,921.201,921.201,921.201,921.201,921.20-
03 Apr 20241,902.201,918.691,902.201,912.901,912.901,905
02 Apr 20241,942.201,949.051,918.401,918.401,918.404,522
28 Mar 20241,957.401,977.201,954.921,957.401,957.40695
27 Mar 20241,930.401,930.401,930.401,948.101,948.1065
26 Mar 20241,927.601,940.201,927.601,940.201,940.203,997
25 Mar 20241,933.001,933.001,921.401,930.601,930.60178
22 Mar 20241,932.901,932.901,932.901,932.901,932.90-
21 Mar 20241,915.201,915.201,913.601,913.601,913.602,362
20 Mar 20241,858.801,869.201,858.801,870.301,870.304,140
19 Mar 20241,843.201,848.401,843.201,857.701,857.70197
18 Mar 20241,861.401,861.401,848.001,848.501,848.502,429
15 Mar 20241,844.201,844.201,844.201,838.101,838.1069
14 Mar 20241,868.101,868.101,868.101,868.101,868.10-
13 Mar 20241,883.271,883.271,883.271,882.301,882.30146
12 Mar 20241,878.401,903.401,877.801,878.101,878.102,410
11 Mar 20241,902.001,902.001,849.601,894.001,894.005,691
08 Mar 20241,879.201,879.201,879.201,880.701,880.701,844
07 Mar 20241,837.201,848.801,803.601,850.001,850.00104
06 Mar 20241,843.401,846.741,825.801,825.801,825.801,115
05 Mar 20241,822.361,822.361,820.091,818.801,818.803,053
04 Mar 20241,837.601,867.601,817.001,821.801,821.8019,608
01 Mar 20241,814.801,842.801,814.801,839.801,839.805,091
29 Feb 20241,811.601,817.201,804.801,804.801,804.80979
28 Feb 20241,808.201,808.201,782.401,800.201,800.202,128
27 Feb 20241,838.541,838.541,838.011,834.001,834.0014,688
26 Feb 20241,834.001,869.401,832.801,834.001,834.002,466
23 Feb 20241,854.601,857.801,844.201,845.401,845.40235
22 Feb 20241,855.001,855.001,855.001,858.601,858.6012,568
21 Feb 20241,848.601,869.601,847.601,847.601,847.60193
20 Feb 20241,854.201,854.201,854.201,857.801,857.805,781
19 Feb 20241,867.601,870.401,862.801,867.301,867.30468
16 Feb 20241,857.201,862.401,841.201,862.401,862.401,316
15 Feb 20241,843.801,866.601,843.801,862.401,862.409,905
14 Feb 20241,821.601,821.601,821.601,830.101,830.1028
13 Feb 20241,860.801,863.401,820.201,821.801,821.801,114
12 Feb 20241,869.801,881.001,857.011,873.201,873.207,342
09 Feb 20241,875.401,900.601,844.201,844.201,844.20125,495
08 Feb 20241,873.801,879.001,871.401,871.401,871.40970
07 Feb 20241,878.001,893.021,874.401,874.401,874.40388
06 Feb 20241,886.601,891.031,877.801,889.201,889.20188
05 Feb 20241,886.601,926.001,886.601,888.501,888.501,210
02 Feb 20241,938.601,942.601,902.601,902.601,902.6081
01 Feb 20241,941.001,941.001,914.401,914.401,914.40178
31 Jan 20241,947.601,947.601,947.601,955.701,955.7019
30 Jan 20241,944.601,944.601,939.601,941.701,941.70501
29 Jan 20241,924.201,933.801,913.211,937.601,937.60957
26 Jan 20241,923.801,923.801,887.001,921.801,921.80142
25 Jan 20241,904.601,909.401,904.601,909.401,909.401,755
24 Jan 20241,887.801,906.001,887.801,906.001,906.001,154
23 Jan 20241,879.201,887.981,873.201,873.201,873.204,128
22 Jan 20241,913.201,926.401,887.801,898.401,898.403,276
19 Jan 20241,883.201,883.201,882.801,883.001,883.00111
18 Jan 20241,879.201,916.001,879.201,881.201,881.20644
17 Jan 20241,942.001,942.001,876.201,885.801,885.801,162
16 Jan 20241,956.801,959.001,937.001,942.201,942.2010,475
15 Jan 20241,958.401,958.401,958.201,958.001,958.001,109
12 Jan 20241,974.101,974.101,974.101,974.101,974.10-
11 Jan 20241,965.601,965.601,948.201,949.001,949.002,350
10 Jan 20241,988.401,988.401,988.401,977.301,977.301,402
09 Jan 20241,961.401,961.401,961.401,966.301,966.30760
08 Jan 20241,977.201,977.201,941.091,980.101,980.10174
05 Jan 20241,957.401,980.961,957.401,974.601,974.603,072
04 Jan 20241,985.002,001.901,982.201,991.701,991.7019,401
03 Jan 20242,011.002,011.001,977.401,982.501,982.503,345
02 Jan 20242,050.002,056.502,035.502,022.002,022.00761
29 Dec 20232,054.502,054.502,054.502,051.752,051.752,790
28 Dec 20232,069.002,070.002,057.002,060.752,060.75299
27 Dec 20231,999.002,066.501,999.002,060.502,060.50118,312
22 Dec 20232,000.502,000.502,000.502,035.002,035.0017
21 Dec 20232,003.002,003.002,003.002,033.752,033.7565
20 Dec 20232,032.502,061.502,024.502,048.502,048.50154
19 Dec 20232,020.002,027.002,007.002,010.502,010.5041,508
18 Dec 20231,973.402,002.501,973.401,999.551,999.5514,725
15 Dec 20232,028.002,029.001,996.402,002.752,002.752,093
14 Dec 20232,013.002,027.001,958.802,020.752,020.7516,605
13 Dec 20231,906.601,917.001,906.601,916.301,916.30519
12 Dec 20231,897.201,920.201,895.801,894.901,894.901,955
11 Dec 20231,899.001,923.401,888.201,910.501,910.5035,773
08 Dec 20231,896.001,918.801,896.001,901.401,901.40186
07 Dec 20231,936.201,936.201,910.401,919.301,919.308,786
06 Dec 20231,891.801,925.001,891.801,925.301,925.30177
05 Dec 20231,918.201,918.801,861.401,904.101,904.107,972
04 Dec 20231,846.401,884.001,846.401,872.301,872.302,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...