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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	96.43	96.43	96.43	96.43	96.43	51
November 19, 2025	97.07	96.79	96.79	97.07	96.79	22
November 18, 2025	94.64	94.64	94.64	94.64	94.64	20
November 17, 2025	97.45	96.75	96.75	97.71	96.75	31
November 14, 2025	97.07	96.88	96.88	98.39	96.88	5
November 13, 2025	97.55	97.78	97.78	98.4	97.55	30
November 12, 2025	98.53	98.71	98.71	99.11	98.48	14
November 11, 2025	97.5	98.74	98.74	98.74	96.8	13
November 10, 2025	96.99	96.99	96.99	96.99	96.99	10
November 07, 2025	96.12	97.1	96.89	97.23	95.88	33
November 06, 2025	95.59	96.15	96.15	96.15	95.59	113
November 05, 2025	95.91	95.99	95.99	95.99	95.91	2
November 04, 2025	95.8	95.94	95.94	96.1	95.8	19
November 03, 2025	94.83	94.7	94.7	94.83	93.98	114
October 31, 2025	93.9	96.67	96.67	96.67	93.9	10
October 30, 2025	96.01	95.54	95.54	96.04	95.54	9
October 29, 2025	98.24	96.01	96.01	98.24	96.01	32
October 28, 2025	100.44	98.27	98.27	100.44	98.27	53
October 27, 2025	101.04	100.96	100.96	101.04	100.96	235
October 24, 2025	101.1	101.53	101.23	101.53	101.1	142
October 23, 2025	100.77	100.38	100.38	100.77	100.15	52
October 22, 2025	100.64	100.66	100.66	100.66	100.64	15
October 21, 2025	99.99	100.42	100.42	100.54	99.99	35
October 20, 2025	98.69	99.03	99.03	99.3	98.44	63
October 17, 2025	98.6	98.29	98.29	98.6	97.79	4
October 16, 2025	98.51	97.7	97.7	98.54	97.7	42

Federal Realty Investment Trust (0IL1.L) LSE