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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	97.53	97.53	97.53	97.53	97.53	5
October 14, 2025	96.98	97.41	97.41	97.41	96.3	38
October 13, 2025	96.24	96.73	96.73	96.73	95.98	15
October 10, 2025	97.85	96.5	96.5	97.85	96.5	313
October 09, 2025	98.1	96.83	96.83	98.1	96.83	24
October 08, 2025	97.9	97.42	97.42	97.9	96.94	8
October 07, 2025	98.39	98.73	98.73	98.73	97.37	105
October 06, 2025	99.73	99.86	99.86	99.86	99.73	39
October 03, 2025	99.33	99.69	99.69	99.86	99.33	16
October 02, 2025	99.41	98.44	98.44	99.41	98.19	65
October 01, 2025	100.55	99.79	99.79	100.55	99.78	28
September 30, 2025	100.23	100.7	99.57	100.7	100	24
September 29, 2025	100.19	99.55	98.43	100.19	99.33	52
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

Federal Realty Investment Trust (0IL1.L) LSE