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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	99.86	99.28	99.21	99.86	99.08	52
September 25, 2025	99.13	99.89	99.89	99.94	99.13	56
September 24, 2025	100.36	99.17	99.17	100.36	99.17	21
September 23, 2025	99.99	99.88	99.88	99.99	99.88	73
September 22, 2025	99.44	99.29	99.29	99.44	98.78	75
September 19, 2025	100.11	99.71	99.71	100.11	99.71	15
September 18, 2025	100.23	99.89	99.89	100.23	99.89	7
September 17, 2025	100.79	100.4	100.4	100.79	100.4	23
September 16, 2025	101.23	100.05	100.05	101.98	100.05	132
September 15, 2025	101.32	100.89	100.89	101.91	100.89	43
September 12, 2025	102	101.72	101.72	102.05	101.72	26
September 11, 2025	101.08	101.24	101.24	101.38	101.08	60
September 10, 2025	99.94	100.5	100.5	100.5	99.94	149
September 09, 2025	101.11	101.28	101.11	101.28	101.11	15
September 08, 2025	102.06	101.32	101.32	102.06	101.02	38
September 05, 2025	101.62	102.23	102.23	102.4	101.62	37
September 04, 2025	100.61	100.5	100.5	100.89	100.28	270
September 03, 2025	98.89	99.96	99.96	99.96	98.89	12
September 02, 2025	99.82	100.16	100.16	100.23	99.46	25
August 29, 2025	99.79	100.29	100.29	100.4	99.69	62
August 28, 2025	100.74	99.34	99.34	100.74	98.88	7
August 27, 2025	98.47	99.47	99.47	99.52	98.35	8
August 26, 2025	99.06	99.07	99.07	99.69	98.93	192
August 22, 2025	96.36	98.64	98.64	99.71	96.36	99
August 21, 2025	96.43	96.25	96.25	96.43	95.52	10,953
August 20, 2025	97.18	96.38	96.38	97.7	96.38	38
August 19, 2025	94.76	96.09	96.09	96.09	93.69	41
August 18, 2025	94.76	94.29	94.29	95.06	94.08	136
August 15, 2025	93.92	93.69	93.69	94.38	93.42	32
August 14, 2025	93.84	93.23	93.23	93.84	93.17	11
August 13, 2025	92.93	93.54	93.54	93.54	92.79	34
August 12, 2025	92.54	91.65	91.65	92.54	91.51	34
August 11, 2025	94.77	91.43	91.43	94.77	90.97	68
August 08, 2025	93.14	92	92	93.14	91.81	13
August 07, 2025	94.83	92.21	92.21	94.83	92.21	6
August 06, 2025	93.44	93.43	93.43	93.91	93.21	107
August 05, 2025	92.29	92.52	92.52	92.56	91.35	150
August 04, 2025	91.64	91.55	91.55	91.7	90.44	53
August 01, 2025	92.9	91.41	91.41	92.9	89.99	71
July 31, 2025	92.77	93.08	93.08	93.44	92.35	30
July 30, 2025	94.32	95.78	95.78	95.9	94.32	16
July 29, 2025	93.23	94.47	94.47	94.47	93.23	338
July 28, 2025	94.25	94.07	94.07	94.25	93.49	40
July 25, 2025	95.25	93.87	93.87	95.45	93.87	11
July 24, 2025	95.15	95.22	95.22	95.22	94.92	1
July 23, 2025	95.72	95.79	95.79	95.79	95.72	1
July 22, 2025	94.93	95.39	95.39	96.01	94.93	13
July 21, 2025	95.45	95.09	95.09	95.45	94.48	1
July 18, 2025	95.22	94.67	94.67	95.39	94.58	8
July 17, 2025	94.29	94.07	94.07	94.72	93.93	16
July 16, 2025	93.45	94.18	94.18	94.18	93.45	13
July 15, 2025	94.42	93.05	93.05	95.21	92.92	12
July 14, 2025	95	94.49	94.49	95.24	94.23	60
July 11, 2025	94.24	93.79	93.79	94.24	93.79	75
July 10, 2025	95.16	95.21	95.21	95.35	94.9	25
July 09, 2025	94.24	95.02	95.02	95.02	94.24	5
July 08, 2025	94.27	94.39	94.39	94.39	93.59	74
July 07, 2025	94.74	95.41	95.41	96.37	94.46	83
July 03, 2025	94.72	95	95	95.53	94.52	45
July 02, 2025	95.18	93.93	93.93	95.18	93.65	445

Federal Realty Investment Trust (0IL1.L) LSE