1. Share Prices

  2. Ishares PLC IS E HIGH YIELD CRP BND UCITS EUR (ACC) (HIGH)

€6.18+0.00 (+0.05%)12 Dec 2025, 16:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025€6.19€6.19€6.18€6.18148,702
Dec 10, 2025€6.20€6.20€6.18€6.19104,899
Dec 9, 2025€6.20€6.20€6.18€6.1935,146
Dec 8, 2025€6.17€6.20€6.17€6.191,098,952
Dec 5, 2025€6.19€6.20€6.19€6.2071,214
Dec 4, 2025€6.20€6.20€6.19€6.19210,138
Dec 3, 2025€6.19€6.20€6.19€6.19158,096
Dec 2, 2025€6.19€6.19€6.18€6.19143,588
Dec 1, 2025€6.19€6.20€6.18€6.19196,372
Nov 28, 2025€6.19€6.20€6.18€6.20302,413
Nov 27, 2025€6.18€6.21€6.18€6.18114,474
Nov 26, 2025€6.18€6.19€6.17€6.1975,933
Nov 25, 2025€6.18€6.18€6.16€6.17122,492
Nov 24, 2025€6.16€6.18€6.14€6.17133,276
Nov 21, 2025€6.18€6.18€6.14€6.15182,807
Nov 20, 2025€6.18€6.18€6.15€6.16111,197
Nov 19, 2025€6.15€6.16€6.14€6.15106,596
Nov 18, 2025€6.16€6.17€6.13€6.1584,982
Nov 17, 2025€6.18€6.18€6.16€6.16153,393
Nov 14, 2025€6.17€6.19€6.15€6.16194,196
Nov 13, 2025€6.19€6.19€6.17€6.1730,895
Nov 12, 2025€6.21€6.21€6.17€6.18135,862
Nov 11, 2025€6.19€6.19€6.17€6.18142,066
Nov 10, 2025€6.16€6.18€6.16€6.17235,453
Nov 7, 2025€6.19€6.19€6.15€6.1545,006
Nov 6, 2025€6.17€6.20€6.16€6.1696,550
Nov 5, 2025€6.17€6.17€6.16€6.1741,655
Nov 4, 2025€6.16€6.17€6.16€6.16246,211
Nov 3, 2025€6.17€6.18€6.15€6.18176,666
Oct 31, 2025€6.17€6.20€6.17€6.18122,701
Oct 30, 2025€6.20€6.20€6.17€6.17126,523
Oct 29, 2025€6.20€6.20€6.18€6.19197,463
Oct 28, 2025€6.21€6.21€6.17€6.17123,283
Oct 27, 2025€6.17€6.19€6.17€6.18375,553
Oct 24, 2025€6.18€6.18€6.16€6.1728,515
Oct 23, 2025€6.16€6.19€6.16€6.1755,836
Oct 22, 2025€6.18€6.18€6.15€6.173,395,400
Oct 21, 2025€6.18€6.18€6.15€6.16406,905
Oct 20, 2025€6.18€6.18€6.14€6.169,014,939
Oct 17, 2025€6.12€6.16€6.12€6.1513,783,827
Oct 16, 2025€6.18€6.18€6.14€6.15340,526
Oct 15, 2025€6.14€6.16€6.11€6.16490,161
Oct 14, 2025€6.13€6.14€6.10€6.13174,658
Oct 13, 2025€6.13€6.13€6.11€6.1236,542
Oct 10, 2025€6.13€6.15€6.11€6.1285,931
Oct 9, 2025€6.14€6.15€6.13€6.13279,734
Oct 8, 2025€6.13€6.16€6.13€6.1531,974
Oct 7, 2025€6.17€6.18€6.15€6.15115,764
Oct 6, 2025€6.18€6.18€6.16€6.1767,161
Oct 3, 2025€6.17€6.18€6.17€6.17526,113
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,201.008.00
Harbour Energy PLC209.805.32
Burberry Group PLC1,275.004.68
Hays PLC54.254.23
Senior PLC190.743.44
Morgan Advanced Materials PLC214.003.63