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
6th Feb 2026 (Fri) 31.03 31.45 31.03 31.43 1,399
5th Feb 2026 (Thu) 30.59 31.01 30.42 30.53 1,802
4th Feb 2026 (Wed) 31.82 31.82 31.03 31.49 1,455
3rd Feb 2026 (Tue) 32.29 32.39 31.81 32.21 1,457
2nd Feb 2026 (Mon) 33.22 33.27 32.935 32.97 1,277
30th Jan 2026 (Fri) 33.26 33.31 32.80 32.893 809
29th Jan 2026 (Thu) 33.71 33.71 33.15 33.45 858
28th Jan 2026 (Wed) 33.929 33.93 33.929 33.89 282
27th Jan 2026 (Tue) 33.905 33.92 33.88 33.89 661
26th Jan 2026 (Mon) 33.45 33.745 33.45 33.70 863
23rd Jan 2026 (Fri) 33.72 33.72 33.56 33.57 711
22nd Jan 2026 (Thu) 33.60 33.61 33.52 33.54 823
21st Jan 2026 (Wed) 33.02 33.33 32.77 33.21 9,231
20th Jan 2026 (Tue) 33.17 33.349 32.90 32.92 8,328
19th Jan 2026 (Mon) 33.75 33.835 33.50 33.67 1,937
16th Jan 2026 (Fri) 33.75 33.835 33.50 33.67 1,937
15th Jan 2026 (Thu) 33.67 33.71 33.38 33.38 5,342
14th Jan 2026 (Wed) 33.23 33.46 33.23 33.46 4,438
13th Jan 2026 (Tue) 33.90 33.99 33.80 33.9999 1,142
12th Jan 2026 (Mon) 33.45 33.955 33.45 33.9999 2,343
9th Jan 2026 (Fri) 33.88 33.91 33.84 33.93 2,081
8th Jan 2026 (Thu) 33.80 33.80 33.60 33.79 1,965
7th Jan 2026 (Wed) 34.15 34.325 34.15 34.15 2,884
6th Jan 2026 (Tue) 33.745 34.03 33.745 34.08 9,364
5th Jan 2026 (Mon) 33.60 33.64 33.58 33.63 3,325
2nd Jan 2026 (Fri) 33.29 33.30 33.05 33.25 1,325
1st Jan 2026 (Thu) 33.119 33.169 32.99 32.99 2,355
31st Dec 2025 (Wed) 33.119 33.169 32.99 32.99 2,355
30th Dec 2025 (Tue) 33.329 33.81 33.27 33.28 2,745
29th Dec 2025 (Mon) 33.30 33.359 33.299 33.2836 923
26th Dec 2025 (Fri) 33.66 33.66 33.44 33.47 1,326
25th Dec 2025 (Thu) 33.47 33.47 33.47 33.56 122
24th Dec 2025 (Wed) 33.47 33.47 33.47 33.56 122
23rd Dec 2025 (Tue) 33.56 33.56 33.46 33.44 382
22nd Dec 2025 (Mon) 33.41 33.58 33.41 33.58 602
19th Dec 2025 (Fri) 32.979 33.09 32.91 33.058 1,733
18th Dec 2025 (Thu) 32.42 32.42 32.23 32.23 846
17th Dec 2025 (Wed) 32.37 32.37 31.63 31.63 542
16th Dec 2025 (Tue) 32.50 32.68 32.21 32.47 1,942
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
FTSE 100 Latest
Value10,369.75
Change60.53