Shares Magazine
$1,442.40+13.20 (+0.93%)18 Dec 2025, 18:57
Ishares Vii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | $1443.40 | $1448.80 | $1419.64 | $1421.60 | 15,760 |
| Dec 16, 2025 | $1426.80 | $1453.60 | $1426.20 | $1434.20 | 13,345 |
| Dec 15, 2025 | $1447.60 | $1456.40 | $1435.80 | $1444.20 | 12,301 |
| Dec 12, 2025 | $1470.80 | $1474.60 | $1441.00 | $1442.60 | 6,591 |
| Dec 11, 2025 | $1463.80 | $1472.80 | $1450.60 | $1460.80 | 12,379 |
| Dec 10, 2025 | $1474.20 | $1477.00 | $1462.40 | $1469.40 | 33,695 |
| Dec 9, 2025 | $1472.00 | $1475.00 | $1464.60 | $1472.80 | 9,550 |
| Dec 8, 2025 | $1478.00 | $1481.40 | $1468.00 | $1468.80 | 9,288 |
| Dec 5, 2025 | $1473.40 | $1501.40 | $1465.00 | $1470.40 | 8,717 |
| Dec 4, 2025 | $1468.60 | $1473.60 | $1461.20 | $1465.00 | 8,122 |
| Dec 3, 2025 | $1468.40 | $1496.60 | $1456.20 | $1466.20 | 16,733 |
| Dec 2, 2025 | $1451.00 | $1469.20 | $1449.60 | $1457.20 | 9,167 |
| Dec 1, 2025 | $1446.80 | $1456.53 | $1442.60 | $1453.00 | 8,639 |
| Nov 28, 2025 | $1448.80 | $1460.40 | $1445.40 | $1454.00 | 28,393 |
| Nov 27, 2025 | $1449.00 | $1452.20 | $1446.60 | $1447.40 | 4,584 |
| Nov 26, 2025 | $1442.40 | $1449.80 | $1437.80 | $1449.80 | 8,600 |
| Nov 25, 2025 | $1425.20 | $1430.00 | $1407.80 | $1421.60 | 13,040 |
| Nov 24, 2025 | $1400.20 | $1426.74 | $1393.40 | $1421.40 | 10,698 |
| Nov 21, 2025 | $1378.80 | $1394.12 | $1366.40 | $1382.00 | 25,939 |
| Nov 20, 2025 | $1437.60 | $1465.60 | $1419.80 | $1419.80 | 10,956 |
| Nov 19, 2025 | $1405.80 | $1427.40 | $1404.00 | $1410.60 | 10,037 |
| Nov 18, 2025 | $1413.00 | $1439.20 | $1390.60 | $1408.20 | 29,559 |
| Nov 17, 2025 | $1446.00 | $1450.40 | $1424.40 | $1433.60 | 19,546 |
| Nov 14, 2025 | $1428.20 | $1443.40 | $1406.80 | $1440.20 | 15,246 |
| Nov 13, 2025 | $1466.00 | $1467.80 | $1431.16 | $1442.40 | 8,933 |
| Nov 12, 2025 | $1471.80 | $1500.80 | $1442.80 | $1460.60 | 14,160 |
| Nov 11, 2025 | $1464.20 | $1468.40 | $1455.20 | $1457.20 | 16,700 |
| Nov 10, 2025 | $1455.00 | $1489.03 | $1453.00 | $1455.80 | 15,093 |
| Nov 7, 2025 | $1446.80 | $1447.20 | $1413.10 | $1415.80 | 19,838 |
| Nov 6, 2025 | $1463.00 | $1473.60 | $1442.60 | $1443.20 | 12,572 |
| Nov 5, 2025 | $1452.80 | $1476.49 | $1449.00 | $1468.40 | 12,728 |
| Nov 4, 2025 | $1470.80 | $1477.00 | $1462.80 | $1469.80 | 19,323 |
| Nov 3, 2025 | $1484.80 | $1500.00 | $1483.60 | $1487.20 | 11,248 |
| Oct 31, 2025 | $1494.80 | $1524.40 | $1477.36 | $1484.20 | 13,981 |
| Oct 30, 2025 | $1497.80 | $1527.60 | $1480.00 | $1485.60 | 10,821 |
| Oct 29, 2025 | $1498.80 | $1502.20 | $1493.82 | $1496.40 | 22,906 |
| Oct 28, 2025 | $1479.60 | $1488.40 | $1478.60 | $1488.40 | 21,347 |
| Oct 27, 2025 | $1469.40 | $1478.60 | $1468.40 | $1476.80 | 8,942 |
| Oct 24, 2025 | $1445.20 | $1455.66 | $1442.40 | $1454.60 | 9,090 |
| Oct 23, 2025 | $1430.40 | $1458.60 | $1402.40 | $1435.40 | 6,037 |
| Oct 22, 2025 | $1441.80 | $1445.60 | $1425.40 | $1426.20 | 8,045 |
| Oct 21, 2025 | $1439.80 | $1442.60 | $1436.00 | $1440.40 | 29,351 |
| Oct 20, 2025 | $1429.80 | $1444.03 | $1425.80 | $1442.00 | 7,868 |
| Oct 17, 2025 | $1400.20 | $1421.20 | $1389.80 | $1407.80 | 11,374 |
| Oct 16, 2025 | $1425.60 | $1433.40 | $1422.20 | $1426.20 | 9,367 |
| Oct 15, 2025 | $1417.40 | $1429.40 | $1416.40 | $1423.40 | 10,783 |
| Oct 14, 2025 | $1405.20 | $1413.25 | $1390.00 | $1407.20 | 8,544 |
| Oct 13, 2025 | $1414.40 | $1419.60 | $1407.00 | $1416.40 | 13,595 |
| Oct 10, 2025 | $1440.00 | $1444.80 | $1409.40 | $1409.40 | 51,974 |
| Oct 9, 2025 | $1441.40 | $1445.00 | $1433.20 | $1434.00 | 22,199 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.59 | 7.89 |
| Whitbread PLC | 2,591.31 | 5.98 |
| Ocado Group PLC | 252.70 | 5.25 |
| Ssp Group PLC | 208.60 | 4.35 |
| Rolls-Royce Holdings PLC | 1,144.50 | 3.86 |
| Greencore Group PLC | 263.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 167.00 | -2.65 |
| Savills PLC | 1,006.00 | -1.76 |
| Hunting PLC | 365.50 | -1.75 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Gsk PLC | 1,806.00 | -1.50 |
| United Utilities Group PLC | 1,185.00 | -1.50 |