Federal Realty Investment Trust (0IL1.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 117.26 | 117.26 | 115.62 | 115.62 | 115.62 | 50 |
| 16 Sept 2024 | 119.18 | 119.18 | 117.20 | 117.30 | 117.30 | 134 |
| 13 Sept 2024 | 117.58 | 117.58 | 116.82 | 117.19 | 117.19 | 95 |
| 12 Sept 2024 | 116.50 | 116.93 | 116.23 | 116.93 | 116.93 | 53 |
| 11 Sept 2024 | 116.27 | 116.43 | 115.08 | 116.43 | 116.43 | 566 |
| 10 Sept 2024 | 117.27 | 117.53 | 115.97 | 116.12 | 116.12 | 662 |
| 09 Sept 2024 | 115.04 | 116.65 | 114.71 | 116.47 | 116.47 | 437 |
| 06 Sept 2024 | 116.63 | 116.96 | 115.07 | 115.08 | 115.08 | 81 |
| 05 Sept 2024 | 115.10 | 117.06 | 114.82 | 116.31 | 116.31 | 1,320 |
| 04 Sept 2024 | 115.00 | 115.76 | 113.40 | 114.44 | 114.44 | 52 |
| 03 Sept 2024 | 114.18 | 114.72 | 114.08 | 114.38 | 114.38 | 388 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 115.00 | 115.40 | 114.06 | 114.25 | 114.25 | 339 |
| 29 Aug 2024 | 114.51 | 115.50 | 113.99 | 114.09 | 114.09 | 321 |
| 28 Aug 2024 | 115.58 | 115.58 | 115.00 | 115.10 | 115.10 | 2 |
| 27 Aug 2024 | 115.19 | 116.43 | 115.19 | 115.88 | 115.88 | 125 |
| 23 Aug 2024 | 114.03 | 116.24 | 114.03 | 115.96 | 115.96 | 26 |
| 22 Aug 2024 | 113.98 | 113.98 | 113.09 | 113.16 | 113.16 | 224 |
| 21 Aug 2024 | 112.98 | 113.54 | 112.98 | 113.36 | 113.36 | 285 |
| 20 Aug 2024 | 113.05 | 113.45 | 112.89 | 112.89 | 112.89 | 21 |
| 19 Aug 2024 | 112.45 | 114.12 | 112.45 | 113.46 | 113.46 | 292 |
| 16 Aug 2024 | 113.55 | 113.55 | 112.49 | 112.63 | 112.63 | 643 |
| 15 Aug 2024 | 112.67 | 114.30 | 112.03 | 113.90 | 113.90 | 661 |
| 14 Aug 2024 | 112.00 | 113.20 | 111.86 | 113.08 | 113.08 | 58 |
| 13 Aug 2024 | 112.55 | 112.90 | 111.17 | 112.05 | 112.05 | 7 |
| 12 Aug 2024 | 112.85 | 112.85 | 111.30 | 111.48 | 111.48 | 445 |
| 09 Aug 2024 | 111.88 | 112.95 | 111.78 | 112.50 | 112.50 | 81 |
| 08 Aug 2024 | 112.50 | 113.32 | 111.55 | 112.42 | 112.42 | 88 |
| 07 Aug 2024 | 113.06 | 113.88 | 112.49 | 113.27 | 113.27 | 133 |
| 06 Aug 2024 | 109.77 | 112.71 | 109.71 | 112.65 | 112.65 | 188 |
| 05 Aug 2024 | 109.67 | 111.71 | 109.16 | 110.83 | 110.83 | 544 |
| 02 Aug 2024 | 115.00 | 115.00 | 111.91 | 112.67 | 112.67 | 403 |
| 01 Aug 2024 | 112.79 | 113.48 | 112.14 | 112.58 | 112.58 | 304 |
| 31 Jul 2024 | 113.67 | 113.87 | 112.62 | 113.10 | 113.10 | 449 |
| 30 Jul 2024 | 111.18 | 113.01 | 110.62 | 113.01 | 113.01 | 186 |
| 29 Jul 2024 | 109.10 | 110.61 | 109.10 | 110.45 | 110.45 | 749 |
| 26 Jul 2024 | 108.37 | 108.71 | 107.82 | 108.43 | 108.43 | 454 |
| 25 Jul 2024 | 107.26 | 108.92 | 107.26 | 107.81 | 107.81 | 191 |
| 24 Jul 2024 | 109.45 | 109.45 | 109.17 | 109.17 | 109.17 | 56 |
| 23 Jul 2024 | 110.35 | 110.40 | 110.04 | 110.10 | 110.10 | 174 |
| 22 Jul 2024 | 109.63 | 110.12 | 109.63 | 110.12 | 110.12 | 47 |
| 19 Jul 2024 | 109.96 | 109.99 | 108.81 | 109.03 | 109.03 | 303 |
| 18 Jul 2024 | 109.70 | 111.00 | 109.05 | 109.91 | 109.91 | 609 |
| 17 Jul 2024 | 109.07 | 110.09 | 106.98 | 109.22 | 109.22 | 151 |
| 16 Jul 2024 | 107.39 | 107.75 | 106.45 | 107.75 | 107.75 | 380 |
| 15 Jul 2024 | 106.98 | 107.01 | 106.05 | 106.41 | 106.41 | 20 |
| 12 Jul 2024 | 105.43 | 106.33 | 105.43 | 106.24 | 106.24 | 194 |
| 11 Jul 2024 | 102.91 | 105.50 | 102.91 | 105.03 | 105.03 | 109 |
| 10 Jul 2024 | 102.23 | 102.23 | 101.04 | 102.14 | 102.14 | 17 |
| 09 Jul 2024 | 100.71 | 101.10 | 99.97 | 101.10 | 101.10 | 20 |
| 08 Jul 2024 | 101.00 | 101.54 | 100.44 | 100.56 | 100.56 | 18 |
| 05 Jul 2024 | 101.24 | 101.24 | 100.48 | 100.77 | 100.77 | 601 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 101.58 | 101.81 | 100.80 | 100.80 | 100.80 | 99 |
| 02 Jul 2024 | 101.00 | 101.05 | 100.44 | 100.44 | 100.44 | 2 |
| 01 Jul 2024 | 100.73 | 100.97 | 100.22 | 100.85 | 100.85 | 21 |
| 28 Jun 2024 | 100.64 | 100.64 | 100.04 | 100.42 | 100.42 | 5,026 |
| 27 Jun 2024 | 99.43 | 99.52 | 99.33 | 99.51 | 99.51 | 76 |
| 26 Jun 2024 | 98.31 | 99.38 | 98.31 | 99.36 | 99.36 | 71 |
| 25 Jun 2024 | 101.71 | 101.71 | 99.12 | 99.63 | 99.63 | 359 |
| 24 Jun 2024 | 100.65 | 101.50 | 100.14 | 101.34 | 101.34 | 36 |
| 21 Jun 2024 | 100.39 | 100.78 | 99.80 | 100.06 | 100.06 | 178 |
| 21 Jun 2024 | 1.09 Dividend | |||||
| 20 Jun 2024 | 100.52 | 101.13 | 99.90 | 101.12 | 100.03 | 49 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 100.71 | 100.93 | 100.48 | 100.48 | 99.40 | 759 |
| 17 Jun 2024 | 100.91 | 101.19 | 100.68 | 100.68 | 99.59 | 1 |
| 14 Jun 2024 | 101.40 | 101.41 | 101.33 | 101.41 | 100.32 | 2 |
| 13 Jun 2024 | 100.97 | 102.17 | 100.69 | 102.17 | 101.07 | 433 |
| 12 Jun 2024 | 102.26 | 102.60 | 101.75 | 101.75 | 100.65 | 316 |
| 11 Jun 2024 | 99.54 | 100.45 | 99.54 | 100.43 | 99.35 | 165 |
| 10 Jun 2024 | 100.75 | 101.88 | 99.97 | 101.49 | 100.40 | 14 |
| 07 Jun 2024 | 102.06 | 102.06 | 99.77 | 100.97 | 99.88 | 253 |
| 06 Jun 2024 | 100.69 | 102.11 | 100.69 | 101.90 | 100.80 | 3 |
| 05 Jun 2024 | 101.15 | 101.73 | 101.15 | 101.54 | 100.45 | 4 |
| 04 Jun 2024 | 101.29 | 102.16 | 100.78 | 101.82 | 100.72 | 5,836 |
| 03 Jun 2024 | 100.89 | 101.95 | 100.89 | 101.24 | 100.15 | 41 |
| 31 May 2024 | 98.78 | 100.31 | 98.78 | 100.31 | 99.23 | 239 |
| 30 May 2024 | 98.99 | 99.29 | 98.57 | 99.04 | 97.97 | 63 |
| 29 May 2024 | 97.00 | 98.00 | 97.00 | 97.73 | 96.68 | 13 |
| 28 May 2024 | 98.89 | 99.51 | 98.43 | 98.66 | 97.60 | 300 |
| 24 May 2024 | 99.71 | 99.71 | 98.54 | 98.55 | 97.49 | 24 |
| 23 May 2024 | 99.41 | 100.16 | 99.09 | 99.09 | 98.02 | 22 |
| 22 May 2024 | 100.51 | 101.71 | 100.51 | 101.56 | 100.47 | 2 |
| 21 May 2024 | 101.26 | 101.35 | 100.75 | 101.10 | 100.01 | 33 |
| 20 May 2024 | 102.19 | 103.27 | 101.88 | 101.88 | 100.78 | 4 |
| 17 May 2024 | 101.95 | 102.17 | 101.40 | 102.17 | 101.07 | 257 |
| 16 May 2024 | 103.00 | 104.21 | 101.51 | 101.79 | 100.69 | 195 |
| 15 May 2024 | 103.75 | 104.60 | 102.91 | 103.11 | 102.00 | 799 |
| 14 May 2024 | 102.96 | 103.15 | 102.42 | 102.42 | 101.32 | 2 |
| 13 May 2024 | 102.33 | 102.50 | 101.83 | 102.10 | 101.00 | 525 |
| 10 May 2024 | 103.35 | 103.35 | 101.73 | 101.80 | 100.70 | 503 |
| 09 May 2024 | 102.31 | 102.99 | 102.01 | 102.28 | 101.18 | 57 |
| 08 May 2024 | 102.80 | 102.80 | 101.89 | 101.97 | 100.87 | 36 |
| 07 May 2024 | 102.14 | 103.74 | 102.14 | 103.38 | 102.27 | 24 |
| 03 May 2024 | 102.07 | 107.47 | 101.63 | 101.67 | 100.58 | 38 |
| 02 May 2024 | 105.46 | 106.65 | 104.95 | 105.26 | 104.13 | 17 |
| 01 May 2024 | 103.40 | 105.04 | 103.40 | 104.87 | 103.74 | 34 |
| 30 Apr 2024 | 102.76 | 104.19 | 102.76 | 103.97 | 102.85 | 482 |
| 29 Apr 2024 | 103.25 | 103.64 | 102.19 | 103.14 | 102.02 | 19,790 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.