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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	64.11	64.11	64.11	64.11	64.11	58
September 26, 2025	64.58	64.72	64.72	64.82	64.57	90
September 25, 2025	64.54	63.93	63.93	64.54	63.91	924
September 24, 2025	65.5	65.17	64.48	65.5	65.04	294
September 23, 2025	65.09	65.36	64.66	65.36	65.09	25
September 22, 2025	65.05	64.82	64.13	65.05	64.66	502
September 19, 2025	65.06	65.26	64.57	65.26	65.06	98
September 18, 2025	65	64.8	64.11	65	64.57	55
September 17, 2025	64.49	65.06	64.37	65.06	64.49	314
September 16, 2025	65.32	64.79	64.1	65.32	64.79	178
September 15, 2025	66.06	66.08	65.38	66.39	66.06	676
September 12, 2025	66.5	66.5	65.79	66.5	66.5	11
September 11, 2025	66.15	66.44	66.44	66.44	66.15	263
September 10, 2025	66.68	66.15	66.15	66.68	66.15	106
September 09, 2025	66.33	66.54	66.54	66.74	66.33	35
September 08, 2025	66.27	66.19	66.19	66.37	66	2,807
September 05, 2025	66.59	66.51	66.51	66.76	66.51	80
September 04, 2025	64.97	64.98	64.98	64.98	64.97	510
September 03, 2025	63.85	63.85	63.85	63.85	63.85	1
September 02, 2025	65.66	65.51	65.51	65.66	64.44	89
August 29, 2025	65.61	65.72	65.72	66.09	64.89	22
August 28, 2025	65	64.86	64.86	65.32	64.85	22
August 27, 2025	64.92	64.47	64.47	64.92	64.34	312
August 26, 2025	64.97	64.74	64.74	65.07	64.46	185
August 22, 2025	64.62	65.37	65.37	65.66	64.45	519
August 21, 2025	64.6	64.26	64.26	64.6	64.26	315
August 20, 2025	65.13	64.58	64.58	65.13	64.46	146
August 19, 2025	63.68	63.99	63.99	63.99	63.34	30
August 18, 2025	64.49	64.23	64.23	64.49	64.07	17
August 15, 2025	64.34	64.27	64.27	64.34	64.26	7
August 14, 2025	63.38	63.45	63.45	63.59	63.28	146
August 13, 2025	63	63.05	63.05	63.05	62.66	45
August 12, 2025	62.3	62.21	62.21	62.58	62.21	609
August 11, 2025	62.94	63.11	63.11	63.12	62.92	163
August 08, 2025	63.97	63.83	63.83	64.27	63.83	150
August 07, 2025	63.59	63.89	63.89	64.1	63.59	7
August 06, 2025	63.95	63.46	63.46	64.02	63.33	402
August 05, 2025	63.81	64.06	64.06	64.3	63.25	74
August 04, 2025	62.72	63.48	63.48	63.51	62.58	22
August 01, 2025	64	62.91	62.91	64.21	61.9	77
July 31, 2025	65	63.97	63.97	65.32	63.97	108
July 30, 2025	67.48	65.89	65.89	67.48	65.89	274
July 29, 2025	66.7	67.09	67.09	67.09	66.29	989
July 28, 2025	67.35	67.1	67.1	67.54	67.1	61
July 25, 2025	68.07	68.07	68.07	68.07	68.07	350
July 24, 2025	68.34	67.9	67.9	68.34	67.84	354
July 23, 2025	68.37	68.37	68.37	68.37	68.37	5
July 22, 2025	66.9	66.9	66.9	66.9	66.9	9
July 21, 2025	67.56	67.24	67.24	67.56	67.23	2
July 18, 2025	66.9	67.29	67.29	67.29	66.9	10
July 17, 2025	66.88	66.88	66.88	66.88	66.88	1
July 16, 2025	66.63	66.62	66.62	66.86	66.62	33
July 15, 2025	66.92	65.93	65.93	67.39	65.93	28
July 14, 2025	66.89	67.07	67.07	67.12	66.89	2
July 11, 2025	66.25	66.25	66.25	66.25	66.25	0
July 10, 2025	66.98	67.46	67.46	67.46	66.98	3
July 09, 2025	66.6	66.67	66.67	66.67	66.6	300
July 08, 2025	66.2	66.76	66.76	66.84	66.2	2
July 07, 2025	67.49	67.39	67.39	67.49	67	327
July 03, 2025	66.85	66.85	66.85	67.16	66.85	26

Equity Residential (0IIB.L) LSE