Equity Residential - 0IIB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	60.15	61	61	61.08	60.15	30
January 13, 2026	60.36	59.33	59.33	60.61	59.33	338
January 12, 2026	60.39	60.36	60.36	60.68	60.24	392
January 09, 2026	62.24	60.51	60.51	62.83	60.51	529
January 08, 2026	62.8	63.25	63.25	63.34	62.8	2,133
January 07, 2026	62.72	62.72	62.72	62.72	62.72	32
January 06, 2026	61.19	62.05	62.05	62.06	60.54	751
January 05, 2026	61.5	61.18	61.18	61.63	61.18	2,749
January 02, 2026	61.65	61.75	61.75	61.98	61.65	1,075
December 31, 2025	63.23	63.26	62.57	63.26	63.21	288
December 30, 2025	63.62	63.39	63.39	63.62	63.31	285
December 29, 2025	63.13	63.02	63.02	63.25	63.02	29
December 24, 2025	62.89	62.89	62.89	62.89	62.89	0
December 23, 2025	62.45	61.8	61.8	62.45	61.8	44
December 22, 2025	61.1	61.72	61.72	61.72	61.1	33
December 19, 2025	62.03	61.99	62.03	62.03	61.99	185
December 18, 2025	61.07	62.3	62.3	62.31	61.07	604
December 17, 2025	61.63	61.68	61.68	62.02	61.63	260
December 16, 2025	60.82	60.82	60.82	60.82	60.82	711
December 15, 2025	61.55	60.96	60.96	61.55	60.96	711
December 12, 2025	60.95	60.95	60.95	60.95	60.95	5
December 11, 2025	60.77	60.85	60.85	61.11	60.77	21
December 10, 2025	60.28	60.37	60.37	60.37	60.28	82
December 09, 2025	61.33	60.4	60.4	61.33	60.37	210
December 08, 2025	60.89	60.75	60.75	60.89	60.55	389
December 05, 2025	61.62	61.66	61.66	61.66	61.58	14
December 04, 2025	62.32	61.77	61.77	62.32	61.71	2
December 03, 2025	61.79	62.09	62.09	62.29	61.79	451
December 02, 2025	60.95	61.43	61.43	61.43	60.95	231
December 01, 2025	60.71	61.95	61.95	61.95	60.71	174
November 28, 2025	61.5	61.89	61.89	62.16	61.5	188
November 26, 2025	61.49	61.69	61.69	61.71	61.31	280
November 25, 2025	61.22	61.4	61.4	61.53	61.22	104
November 24, 2025	59.53	60.83	60.83	60.83	59.53	274
November 21, 2025	59.65	59.53	59.53	60.72	59.53	4
November 20, 2025	59.6	59.6	59.6	59.6	59.6	3
November 19, 2025	59.03	58.75	58.75	59.03	58.75	15
November 18, 2025	59.11	59	59	59.11	59	328
November 17, 2025	59.46	59.41	59.41	59.46	59.41	32
November 14, 2025	59.82	59.47	59.47	59.82	59.47	17
November 13, 2025	59.47	59.37	59.37	59.47	59.37	260
November 12, 2025	60.2	60.2	60.2	60.2	60.2	9
November 11, 2025	59.98	59.83	59.83	59.98	59.83	22
November 10, 2025	59.25	59.06	59.06	59.25	59.06	25
November 07, 2025	59.19	59.19	59.19	59.19	59.19	113
November 06, 2025	59.3	59.12	59.12	59.3	59.12	6
November 05, 2025	59.31	59.2	59.2	59.31	59.2	12
November 04, 2025	58.81	58.81	58.81	58.81	58.81	4
November 03, 2025	60.03	58.5	58.5	60.03	58.45	40
October 31, 2025	59.81	59.92	59.92	60.36	59.81	50
October 30, 2025	58.92	60.1	59.83	60.1	58.92	78
October 29, 2025	60.75	58.98	58.98	60.75	58.91	636
October 28, 2025	62.72	62.07	62.07	62.72	61.89	181
October 27, 2025	63.35	63.09	63.09	63.35	62.95	166
October 24, 2025	63.38	63.43	63.43	63.43	63.38	17
October 23, 2025	63.24	63.07	63.07	63.36	62.93	397
October 22, 2025	62.83	63.69	63.69	63.74	62.54	1,450
October 21, 2025	62.48	62.48	62.48	62.48	62.48	19
October 20, 2025	62.4	62.34	62.34	62.47	62.34	48
October 17, 2025	61.45	61.59	61.59	62.1	61.37	1,265

Equity Residential (0IIB.L) LSE