Federal Realty Investment Trust - 0IL1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.25	106.57	106.57	107.91	105.3	41
February 19, 2026	105.5	105.5	105.5	105.64	104.93	30
February 18, 2026	105.37	105.98	105.98	107.48	105.37	28
February 17, 2026	105.31	105.82	105.82	106.82	104.23	45
February 13, 2026	108	105.29	105.29	108	105.29	10
February 12, 2026	108.65	106.07	106.07	108.65	105.73	52
February 11, 2026	108	107.52	107.52	108	106.83	63
February 10, 2026	105.37	107.26	107.26	107.28	105.37	43
February 09, 2026	104.71	105.35	105.35	107.67	104.71	342
February 06, 2026	105.5	105.19	105.19	106.09	104.96	134
February 05, 2026	104.11	104.03	104.03	104.14	103	21
February 04, 2026	101.63	103.27	103.27	103.27	100.35	51
February 03, 2026	99.45	99.7	99.7	101.01	99.45	44
February 02, 2026	101	101.02	101.02	102	100.83	111
January 30, 2026	100.66	99.92	99.92	101.09	99.92	105
January 29, 2026	100.76	100.4	100.4	101.13	100.32	35
January 28, 2026	101.85	100.84	100.84	101.85	100.84	13
January 27, 2026	101.13	101.15	101.15	101.2	101.07	16
January 26, 2026	102.16	101.13	101.13	102.34	101.13	127
January 23, 2026	101.29	101.13	101.12	102.67	99.61	74
January 22, 2026	102.58	102.84	102.84	102.99	101.85	7
January 21, 2026	101.89	101.7	101.7	102.5	101.49	222
January 20, 2026	102.32	103.14	103.14	103.14	102.32	120
January 16, 2026	101.33	102.98	102.98	103.15	101.33	70
January 15, 2026	102.51	102.11	102.11	102.51	102.1	39
January 14, 2026	102.1	101.86	101.86	102.1	101.86	15
January 13, 2026	102.15	101.61	101.61	102.15	101.61	12
January 12, 2026	101.2	102.47	102.47	102.47	101.2	130
January 09, 2026	103.67	103.67	103.67	103.67	103.67	2
January 08, 2026	99.99	102.38	102.86	102.86	99.99	56
January 07, 2026	101.54	101.74	101.74	102.04	100.92	67
January 06, 2026	99.8	99.88	99.88	99.88	99.54	15
January 05, 2026	98.27	99.4	99.4	99.4	98.27	10
January 02, 2026	99.35	98.74	98.74	99.35	98.4	113
December 31, 2025	101.1	100.78	100.91	102.62	100.78	81
December 30, 2025	102.96	101.82	101.82	102.96	101.79	13
December 29, 2025	101.54	102.32	102.32	102.8	101.54	54
December 24, 2025	102.14	102.44	102.45	102.45	100.33	23
December 23, 2025	101.39	101.36	101.36	101.39	101.36	3
December 22, 2025	101.03	101.59	101.59	101.85	101.03	164
December 19, 2025	101.57	102.13	102.13	102.31	101.57	21
December 18, 2025	103.23	102.01	102.01	103.23	102.01	42
December 17, 2025	101.12	101.03	101.03	101.5	100	61
December 16, 2025	102.13	101.16	101.16	102.44	100.43	398
December 15, 2025	100	100.27	100.27	100.52	100	77
December 12, 2025	99.5	99.57	99.57	99.77	99.5	224
December 11, 2025	98	98.5	98.5	98.72	97.66	234
December 10, 2025	97.27	97.12	97.12	97.27	97.09	139
December 09, 2025	95.77	97	96.56	97	95.77	70
December 08, 2025	97.07	96.05	96.05	97.07	96.05	180
December 05, 2025	97.84	97.4	97.5	97.9	96.99	9
December 04, 2025	98.04	97.12	97.12	98.04	97.12	10
December 03, 2025	98.37	97.81	97.81	98.37	97.69	7
December 02, 2025	99.49	99.31	99.31	99.49	99.31	4
December 01, 2025	98.38	98.79	98.79	98.88	98.29	39
November 28, 2025	98.72	99.22	99.22	99.22	98.1	38
November 26, 2025	97.72	98.73	98.74	98.73	97.72	2
November 25, 2025	96.37	98.76	98.76	98.76	96.37	18
November 24, 2025	97.73	97.59	97.59	97.8	97.59	115
November 21, 2025	96.75	98.34	98.34	98.34	96.75	90

Federal Realty Investment Trust (0IL1.L) LSE