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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.49	63.25	63.25	64.35	62.55	403
February 19, 2026	64.09	63.04	63.04	64.09	62.47	1,228
February 18, 2026	64.11	63.45	63.45	64.11	62.86	437
February 17, 2026	64.56	63.84	63.84	65.15	62.98	79,816
February 13, 2026	62.79	63.45	63.45	63.45	62.79	49
February 12, 2026	64.91	62.45	62.45	64.98	62.45	164
February 11, 2026	65.23	66.03	66.03	66.06	65.23	178
February 10, 2026	64.68	65.17	65.17	65.37	64.68	179
February 09, 2026	64.68	64.38	64.38	64.7	63.91	83
February 06, 2026	63.26	63.2	62.99	63.84	61.45	83
February 05, 2026	61.64	61.64	61.64	61.64	61.64	677
February 04, 2026	62.48	63.38	63.38	63.38	62.48	125
February 03, 2026	62.22	61.88	61.88	62.22	61.32	471
February 02, 2026	62.77	62.13	62.13	62.77	62.13	28
January 30, 2026	61.61	61.9	61.9	61.9	61.52	227
January 29, 2026	61.09	61.97	61.97	61.97	60.98	322
January 28, 2026	62.28	61.33	61.33	62.28	61.23	492
January 27, 2026	62.35	62.33	62.33	62.35	62.29	1,245
January 26, 2026	62.41	61.76	61.76	62.41	61.64	191
January 23, 2026	61	61.65	61.65	61.65	60.84	328
January 22, 2026	61	60.83	60.83	61.41	60.83	763
January 21, 2026	61.34	61.37	61.37	61.37	61.34	25
January 20, 2026	60.94	61.03	61.03	61.13	60.94	50
January 16, 2026	61.28	61.43	61.43	61.43	60.58	668
January 15, 2026	61.32	61.3	61.3	61.9	61.3	600
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

Equity Residential (0IIB.L) LSE