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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	61.66	61.79	61.79	61.79	61.63	5,500
October 15, 2025	62.44	61.94	61.94	62.83	61.94	562
October 14, 2025	61.77	61.77	61.77	61.77	61.77	4
October 13, 2025	61.41	61.85	61.85	61.93	60.57	249
October 10, 2025	61.4	61.52	61.52	61.74	61.4	24
October 09, 2025	62.71	62.44	62.44	62.71	62.44	165
October 08, 2025	62.17	62.2	62.2	62.28	62.17	48
October 07, 2025	62.99	62.17	62.99	62.99	62.17	10
October 06, 2025	63.46	62.5	62.5	63.46	62.5	331
October 03, 2025	63.98	63.98	63.98	63.98	63.98	63
October 02, 2025	63.27	63.48	63.48	63.5	63.24	231
October 01, 2025	64.35	64.35	64.35	64.35	64.35	7
September 30, 2025	64.18	64.31	64.31	64.31	64.13	896
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

Equity Residential (0IIB.L) LSE