Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Inn (ILDR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 32.52 32.59 32.38 32.43 3,026
12th Dec 2025 (Fri) 33.10 33.10 32.69 32.79 1,502
11th Dec 2025 (Thu) 33.05 33.61 33.05 33.63 4,899
10th Dec 2025 (Wed) 33.399 33.81 33.399 33.82 1,063
9th Dec 2025 (Tue) 33.52 33.52 33.349 33.348 1,001
8th Dec 2025 (Mon) 33.489 33.489 33.24 33.40 1,323
5th Dec 2025 (Fri) 33.55 33.55 33.325 33.40 976
4th Dec 2025 (Thu) 33.299 33.299 33.185 33.30 600
3rd Dec 2025 (Wed) 32.925 32.96 32.925 32.96 0
2nd Dec 2025 (Tue) 32.925 32.925 32.74 32.69 899
1st Dec 2025 (Mon) 32.67 32.70 32.53 32.71 288
28th Nov 2025 (Fri) 32.96 32.96 32.96 32.90 201
27th Nov 2025 (Thu) 32.54 32.92 32.54 32.92 1,600
26th Nov 2025 (Wed) 32.54 32.92 32.54 32.92 1,626
25th Nov 2025 (Tue) 32.07 32.61 32.045 32.61 2,485
24th Nov 2025 (Mon) 32.15 32.27 32.13 32.295 862
21st Nov 2025 (Fri) 31.10 31.66 31.00 31.38 200
20th Nov 2025 (Thu) 32.54 32.54 32.3669 32.3669 0
19th Nov 2025 (Wed) 32.54 32.54 32.14 32.3669 1,202
18th Nov 2025 (Tue) 31.90 32.24 31.78 31.90 701
17th Nov 2025 (Mon) 32.69 32.69 32.27 32.50 600
14th Nov 2025 (Fri) 32.75 33.22 32.68 32.90 1,522
13th Nov 2025 (Thu) 32.98 32.98 32.58 32.69 909
12th Nov 2025 (Wed) 33.50 33.65 33.50 33.56 646
11th Nov 2025 (Tue) 33.60 33.82 33.56 33.68 1,656
10th Nov 2025 (Mon) 34.01 34.01 33.58 33.88 526
7th Nov 2025 (Fri) 32.62 33.02 32.35 33.13 1,290
6th Nov 2025 (Thu) 33.45 33.48 33.10 33.22 5,301
5th Nov 2025 (Wed) 33.86 34.04 33.74 33.90 1,437
4th Nov 2025 (Tue) 34.34 34.46 34.34 34.46 0
3rd Nov 2025 (Mon) 34.34 34.45 34.34 34.46 1,042
31st Oct 2025 (Fri) 34.42 34.42 34.37 34.36 380
30th Oct 2025 (Thu) 34.28 34.33 34.02 34.00 1,275
29th Oct 2025 (Wed) 34.63 34.70 34.33 34.56 1,235
28th Oct 2025 (Tue) 34.59 34.629 34.54 34.485 2,459
27th Oct 2025 (Mon) 34.49 34.49 34.49 34.49 119
24th Oct 2025 (Fri) 33.94 33.97 33.86 33.87 377
23rd Oct 2025 (Thu) 33.18 33.43 33.18 33.42 632
22nd Oct 2025 (Wed) 32.87 32.95 32.59 32.88 350
21st Oct 2025 (Tue) 33.28 33.389 33.28 33.32 1,375
20th Oct 2025 (Mon) 33.529 33.529 33.529 33.44 197
17th Oct 2025 (Fri) 33.76 33.76 33.12 33.12 9
16th Oct 2025 (Thu) 33.76 33.76 33.22 33.2985 1,531
FTSE 100 Latest
Value9,751.31
Change102.28