The Macerich Company (0JX5.L) LSE

Currency In USD

0JX5.L Historical Return

If you invested $1000 in The Macerich Company (0JX5.L) since IPO date, it would be worth $698.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,877.49, while $1000 invested 1 year ago would be worth $1,382.19. This corresponds to total returns of -30.14%, 87.75%, 38.22%, respectively, with annualized returns of -4.09%, 13.43%, 38.22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0JX5.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	24.41	24.52	24.52	24.52	24.39	181
August 20, 2026	24.9	24.65	24.65	24.9	24.62	8
August 19, 2026	24.82	24.82	24.82	24.82	24.82	100
August 18, 2026	24.7	24.45	24.45	24.7	24.45	300
August 17, 2026	24.9	24.58	24.58	24.9	24.29	14
August 14, 2026	24.09	24.09	24.09	24.09	24.09	6
August 13, 2026	25	24.73	24.73	25	24.73	601
August 12, 2026	24.61	24.53	24.53	24.63	24.34	148
August 11, 2026	24.32	24.35	24.35	24.35	24.2	286
August 10, 2026	24.19	24.31	24.31	24.5	24.15	12
August 07, 2026	24.04	24.07	24.07	24.29	23.45	5,126
August 06, 2026	24.99	24.2	24.2	25.08	24.16	298
August 05, 2026	25.1	25.47	25.47	25.79	24.7	10
August 04, 2026	25.95	25.64	25.64	25.95	25.5	610
August 03, 2026	26.22	25.91	25.91	26.22	25.79	374
July 31, 2026	25.8	25.66	25.66	25.88	25.39	233
July 30, 2026	26.03	25.45	25.45	26.03	25.45	82
July 29, 2026	26.16	26.52	26.52	26.52	26.16	148
July 28, 2026	26.19	26.66	26.66	26.66	26.19	1,167
July 27, 2026	26.44	26.05	26.05	26.44	26.05	64
July 23, 2026	25.05	25.3	25.3	25.3	24.93	191
July 22, 2026	25.93	25.41	25.41	25.93	25.39	59
July 21, 2026	25.84	25.67	25.67	25.84	25.67	50
July 20, 2026	25.06	25.57	25.57	26.12	25.06	1,297
July 17, 2026	25.76	26.23	26.23	26.23	25.76	1,626
July 16, 2026	25.6	25.61	25.61	25.62	25.55	600
July 15, 2026	24.77	25.38	25.38	25.41	24.54	1,003
July 14, 2026	25.05	25	25	25.05	24.97	26
July 13, 2026	24.5	24.71	24.71	24.71	24.5	3
July 10, 2026	24.78	24.4	24.4	24.84	24.4	739
July 09, 2026	24.66	25.03	25.03	25.07	24.66	335
July 08, 2026	25.27	24.98	24.98	25.5	24.93	1,529
July 07, 2026	25.55	25.71	25.71	25.73	25.55	765
July 06, 2026	25.68	25.39	25.39	25.68	25.31	52
July 02, 2026	25.8	25.23	25.23	25.81	25.23	387
July 01, 2026	25.59	25.38	25.38	25.59	25.21	243
June 30, 2026	25.92	25.6	25.6	25.92	25.26	846
June 29, 2026	25.59	25.92	25.92	25.92	25.45	791
June 26, 2026	25.08	25.25	25.25	25.3	25.08	66
June 25, 2026	25.22	25.7	25.7	25.89	25.22	415
June 24, 2026	24.68	25.36	25.36	25.36	24.68	59
June 23, 2026	24	24.23	24.23	24.36	24	427
June 22, 2026	23.8	23.93	23.93	23.93	23.73	881
June 18, 2026	23.01	23.7	23.7	23.7	23.01	41
June 17, 2026	24	23.25	23.25	24	23.25	253
June 16, 2026	24.16	23.8	23.8	24.33	23.7	1,795
June 15, 2026	25.45	25.18	25.18	25.59	25.18	821
June 12, 2026	25.24	25.41	25.41	25.54	24.89	80
June 11, 2026	24.85	24.7	24.7	24.85	24.7	123
June 10, 2026	24.62	25.06	25.06	25.06	24.58	200
June 09, 2026	23.8	24.48	24.48	24.48	23.76	3,528
June 08, 2026	23.66	23.54	23.54	23.73	23.51	940
June 05, 2026	23.23	23.49	23.49	23.53	23.23	408
June 04, 2026	22.72	22.85	22.85	22.92	22.72	1,656
June 03, 2026	22.04	22.24	22.24	22.3	22.04	150
June 02, 2026	22.73	22.5	22.5	22.87	22.42	512
June 01, 2026	22.54	22.38	22.38	22.77	22	1,191
May 29, 2026	22.66	22.58	22.58	22.69	22.56	1,070
May 28, 2026	22.75	22.86	22.86	22.86	22.51	1,879
May 27, 2026	22.61	22.38	22.38	22.61	22.38	7