Equity Residential (0IIB.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:38PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 68.17 | 68.32 | 67.69 | 68.08 | 68.08 | 812 |
| Jun 20, 2024 | 67.54 | 67.83 | 67.28 | 67.65 | 67.65 | 625 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | 67.24 | 67.62 | 67.20 | 67.43 | 67.43 | 2,106 |
| Jun 17, 2024 | 66.03 | 66.82 | 66.03 | 66.82 | 66.82 | 40 |
| Jun 14, 2024 | 65.75 | 66.54 | 65.68 | 66.52 | 66.52 | 1,078 |
| Jun 13, 2024 | 65.99 | 66.15 | 65.49 | 66.15 | 66.15 | 1,188 |
| Jun 12, 2024 | 66.56 | 67.03 | 65.92 | 65.92 | 65.92 | 488 |
| Jun 11, 2024 | 65.80 | 66.01 | 65.39 | 65.74 | 65.74 | 968 |
| Jun 10, 2024 | 64.54 | 66.43 | 64.54 | 66.43 | 66.43 | 299 |
| Jun 07, 2024 | 64.39 | 65.09 | 63.82 | 64.98 | 64.98 | 534 |
| Jun 06, 2024 | 64.83 | 66.13 | 64.83 | 65.53 | 65.53 | 346 |
| Jun 05, 2024 | 65.82 | 65.82 | 65.05 | 65.68 | 65.68 | 404 |
| Jun 04, 2024 | 65.71 | 65.90 | 65.37 | 65.83 | 65.83 | 1,154 |
| Jun 03, 2024 | 65.65 | 65.71 | 65.00 | 65.04 | 65.04 | 860 |
| May 31, 2024 | 64.18 | 64.36 | 64.03 | 64.18 | 64.18 | 1,260 |
| May 30, 2024 | 63.87 | 63.87 | 63.46 | 63.46 | 63.46 | 27 |
| May 29, 2024 | 63.65 | 63.65 | 62.40 | 62.98 | 62.98 | 883 |
| May 28, 2024 | 65.68 | 66.06 | 65.25 | 65.25 | 65.25 | 19 |
| May 24, 2024 | 65.72 | 65.75 | 65.07 | 65.58 | 65.58 | 113 |
| May 23, 2024 | 65.60 | 66.04 | 65.43 | 65.57 | 65.57 | 493 |
| May 22, 2024 | 66.51 | 67.49 | 66.51 | 67.05 | 67.05 | 7,953 |
| May 21, 2024 | 66.33 | 66.83 | 66.25 | 66.79 | 66.79 | 188 |
| May 20, 2024 | 67.09 | 67.20 | 66.61 | 66.61 | 66.61 | 1,152 |
| May 17, 2024 | 67.11 | 68.00 | 66.82 | 66.95 | 66.95 | 134 |
| May 16, 2024 | 67.39 | 67.55 | 67.37 | 67.49 | 67.49 | 529 |
| May 15, 2024 | 68.12 | 68.20 | 67.81 | 67.81 | 67.81 | 1,496 |
| May 14, 2024 | 66.97 | 67.54 | 66.75 | 67.13 | 67.13 | 119 |
| May 13, 2024 | 66.80 | 67.53 | 66.80 | 67.05 | 67.05 | 1,616 |
| May 10, 2024 | 67.28 | 67.35 | 66.97 | 67.03 | 67.03 | 737 |
| May 09, 2024 | 66.36 | 66.79 | 66.09 | 66.77 | 66.77 | 85 |
| May 08, 2024 | 67.00 | 67.00 | 66.17 | 66.65 | 66.65 | 1,188 |
| May 07, 2024 | 67.14 | 67.19 | 66.72 | 66.72 | 66.72 | 317 |
| May 03, 2024 | 66.57 | 66.57 | 65.61 | 65.74 | 65.74 | 17 |
| May 02, 2024 | 63.88 | 64.48 | 63.88 | 64.48 | 64.48 | 1,227 |
| May 01, 2024 | 64.06 | 64.46 | 63.36 | 64.09 | 64.09 | 944 |
| Apr 30, 2024 | 64.69 | 65.01 | 64.61 | 64.82 | 64.82 | 169 |
| Apr 29, 2024 | 65.39 | 65.82 | 65.13 | 65.39 | 65.39 | 508 |
| Apr 26, 2024 | 65.11 | 66.04 | 64.78 | 65.47 | 65.47 | 2,897 |
| Apr 25, 2024 | 64.22 | 64.89 | 64.12 | 64.89 | 64.89 | 806 |
| Apr 24, 2024 | 63.02 | 65.01 | 63.02 | 65.01 | 65.01 | 735 |
| Apr 23, 2024 | 62.52 | 63.53 | 62.49 | 63.53 | 63.53 | 819 |
| Apr 22, 2024 | 61.54 | 62.46 | 61.54 | 62.15 | 62.15 | 30,448 |
| Apr 19, 2024 | 61.48 | 61.83 | 60.94 | 61.57 | 61.57 | 494 |
| Apr 18, 2024 | 60.38 | 61.06 | 60.38 | 60.66 | 60.66 | 522 |
| Apr 17, 2024 | 59.88 | 60.77 | 59.65 | 60.77 | 60.77 | 489 |
| Apr 16, 2024 | 60.49 | 60.49 | 59.45 | 59.77 | 59.77 | 371 |
| Apr 15, 2024 | 62.12 | 62.12 | 60.83 | 60.83 | 60.83 | 1,306 |
| Apr 12, 2024 | 62.42 | 62.44 | 61.39 | 61.67 | 61.67 | 974 |
| Apr 11, 2024 | 62.65 | 63.22 | 62.28 | 62.88 | 62.88 | 227 |
| Apr 10, 2024 | 62.96 | 63.25 | 62.70 | 63.04 | 63.04 | 208 |
| Apr 09, 2024 | 64.66 | 64.76 | 63.80 | 64.43 | 64.43 | 31,250 |
| Apr 08, 2024 | 62.50 | 63.59 | 62.50 | 63.59 | 63.59 | 1,797 |
| Apr 05, 2024 | 61.28 | 61.92 | 61.16 | 61.89 | 61.89 | 1,025 |
| Apr 04, 2024 | 61.93 | 62.22 | 61.68 | 62.22 | 62.22 | 2,659 |
| Apr 03, 2024 | 60.49 | 61.05 | 60.40 | 61.05 | 61.05 | 335 |
| Apr 02, 2024 | 60.78 | 60.81 | 60.56 | 60.71 | 60.71 | 728 |
| Mar 28, 2024 | 63.09 | 63.34 | 62.75 | 63.09 | 63.09 | 263 |
| Mar 27, 2024 | 61.76 | 62.52 | 61.72 | 61.96 | 61.96 | 1,578 |
| Mar 26, 2024 | 61.60 | 61.63 | 61.30 | 61.49 | 61.49 | 1,000 |
| Mar 25, 2024 | 62.41 | 62.41 | 61.74 | 61.80 | 61.80 | 63 |
| Mar 22, 2024 | 62.80 | 62.90 | 62.10 | 62.35 | 62.35 | 532 |
| Mar 22, 2024 | 0.675 Dividend | |||||
| Mar 21, 2024 | 63.09 | 63.74 | 62.66 | 63.01 | 62.33 | 3,844 |
| Mar 20, 2024 | 61.87 | 62.65 | 61.83 | 62.65 | 61.98 | 58 |
| Mar 19, 2024 | 62.58 | 62.62 | 62.13 | 62.22 | 61.55 | 20 |
| Mar 18, 2024 | 63.30 | 63.42 | 62.45 | 62.53 | 61.86 | 1,216 |
| Mar 15, 2024 | 61.83 | 62.60 | 61.76 | 62.56 | 61.89 | 478 |
| Mar 14, 2024 | 62.77 | 62.85 | 61.96 | 61.96 | 61.30 | 926 |
| Mar 13, 2024 | 62.59 | 63.48 | 62.59 | 63.36 | 62.68 | 71 |
| Mar 12, 2024 | 62.64 | 62.84 | 62.43 | 62.53 | 61.86 | 131 |
| Mar 11, 2024 | 63.13 | 63.60 | 62.73 | 62.95 | 62.28 | 4,604 |
| Mar 08, 2024 | 63.44 | 63.49 | 63.12 | 63.12 | 62.44 | 654 |
| Mar 07, 2024 | 62.88 | 62.97 | 62.37 | 62.75 | 62.08 | 744 |
| Mar 06, 2024 | 62.60 | 62.69 | 62.33 | 62.40 | 61.73 | 428 |
| Mar 05, 2024 | 62.82 | 63.03 | 62.25 | 62.25 | 61.58 | 181 |
| Mar 04, 2024 | 61.10 | 61.90 | 60.69 | 61.90 | 61.24 | 1,478 |
| Mar 01, 2024 | 59.64 | 60.38 | 59.18 | 60.31 | 59.66 | 926 |
| Feb 29, 2024 | 60.43 | 60.56 | 59.88 | 60.44 | 59.79 | 2,848 |
| Feb 28, 2024 | 59.20 | 59.88 | 59.04 | 59.88 | 59.24 | 352 |
| Feb 27, 2024 | 59.40 | 59.66 | 58.97 | 59.45 | 58.81 | 23 |
| Feb 26, 2024 | 59.78 | 60.03 | 59.43 | 59.53 | 58.89 | 105 |
| Feb 23, 2024 | 60.47 | 60.55 | 60.37 | 60.38 | 59.73 | 142 |
| Feb 22, 2024 | 60.96 | 61.01 | 60.60 | 60.60 | 59.95 | 644 |
| Feb 21, 2024 | 60.15 | 61.11 | 60.15 | 61.11 | 60.46 | 1,693 |
| Feb 20, 2024 | 59.91 | 60.23 | 59.44 | 60.17 | 59.52 | 399 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 60.35 | 60.35 | 59.76 | 60.28 | 59.63 | 1,298 |
| Feb 15, 2024 | 59.49 | 60.06 | 59.11 | 60.06 | 59.42 | 159 |
| Feb 14, 2024 | 58.47 | 58.54 | 58.22 | 58.48 | 57.85 | 555 |
| Feb 13, 2024 | 58.03 | 58.09 | 57.43 | 57.71 | 57.09 | 3,275 |
| Feb 12, 2024 | 59.13 | 59.15 | 58.72 | 59.09 | 58.46 | 521 |
| Feb 09, 2024 | 59.19 | 59.27 | 58.84 | 58.84 | 58.21 | 32 |
| Feb 08, 2024 | 58.63 | 59.05 | 58.61 | 59.01 | 58.38 | 674 |
| Feb 07, 2024 | 59.03 | 59.27 | 58.46 | 58.46 | 57.83 | 320 |
| Feb 06, 2024 | 58.37 | 59.17 | 58.34 | 59.17 | 58.54 | 5,763 |
| Feb 05, 2024 | 59.28 | 59.45 | 58.42 | 58.69 | 58.06 | 1,154 |
| Feb 02, 2024 | 60.27 | 60.33 | 59.48 | 59.66 | 59.02 | 336 |
| Feb 01, 2024 | 59.60 | 60.19 | 58.96 | 60.19 | 59.55 | 596 |
| Jan 31, 2024 | 60.72 | 61.75 | 60.46 | 61.35 | 60.69 | 1,139 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.