701.40p+0.50 (+0.07%)01 Jul 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ishares PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022696.50p705.20p694.50p701.40p2,327,104
Jun 30, 2022703.70p704.40p695.05p700.90p6,651,363
Jun 29, 2022708.90p717.80p708.90p715.20p1,850,247
Jun 28, 2022714.60p719.30p714.50p715.60p5,253,989
Jun 27, 2022707.30p711.80p705.20p709.10p7,039,536
Jun 24, 2022688.00p704.90p687.60p704.60p4,641,227
Jun 23, 2022690.70p695.60p685.42p686.00p8,494,658
Jun 22, 2022689.50p695.10p687.00p692.90p3,160,330
Jun 21, 2022696.70p703.00p695.65p699.00p1,567,453
Jun 20, 2022686.40p696.70p685.90p695.80p1,797,021
Jun 17, 2022689.70p697.00p683.20p685.30p3,113,892
Jun 16, 2022707.90p708.40p687.90p688.20p4,354,228
Jun 15, 2022716.00p723.30p712.30p719.40p7,198,143
Jun 14, 2022717.70p719.80p705.98p710.90p5,486,465
Jun 13, 2022717.60p719.54p710.00p713.50p6,083,904
Jun 10, 2022736.00p737.12p721.87p724.00p6,677,156
Jun 9, 2022747.00p749.10p738.97p739.20p5,611,330
Jun 8, 2022752.90p753.50p746.50p750.70p4,566,179
Jun 7, 2022752.30p753.95p748.74p751.90p2,816,791
Jun 6, 2022753.50p756.98p752.10p752.80p4,389,332
Jun 1, 2022755.80p756.50p745.50p745.70p3,536,926
May 31, 2022753.00p756.49p751.40p752.30p6,031,154
May 30, 2022753.90p754.78p749.50p751.80p5,847,987
May 27, 2022748.20p752.00p746.30p750.90p3,762,963
May 26, 2022744.00p749.70p743.30p748.60p5,405,677
May 25, 2022744.10p746.60p741.17p744.60p2,957,140
May 24, 2022736.40p744.67p734.58p740.40p11,350,283
May 23, 2022737.90p743.20p735.39p743.20p3,547,880
May 20, 2022730.00p737.87p729.99p731.10p7,460,107
May 19, 2022731.00p731.70p715.45p723.00p8,804,372
May 18, 2022742.70p743.30p735.40p735.40p4,499,388
May 17, 2022738.40p744.20p738.00p742.00p4,687,307
May 16, 2022728.80p737.00p727.01p737.00p6,426,137
May 13, 2022719.30p732.70p719.00p732.30p6,428,281
May 12, 2022713.00p717.90p706.84p714.20p6,940,247
May 11, 2022719.50p725.40p714.30p724.80p7,572,453
May 10, 2022718.10p721.90p714.90p714.90p2,635,987
May 9, 2022727.40p729.80p712.40p712.40p5,476,369
May 6, 2022738.90p739.50p726.10p729.20p7,284,142
May 5, 2022750.50p752.21p739.65p741.50p5,421,552
May 4, 2022746.20p747.00p739.74p739.90p4,339,527
May 3, 2022740.60p746.10p737.40p745.70p7,032,094
Apr 29, 2022745.40p746.91p740.80p744.70p3,917,993
Apr 28, 2022737.60p741.70p735.30p740.60p4,490,033
Apr 27, 2022729.20p735.25p724.50p731.70p4,286,397
Apr 26, 2022736.10p736.30p728.10p728.80p3,294,304
Apr 25, 2022729.10p732.65p724.00p728.40p7,468,873
Apr 22, 2022746.00p751.10p742.40p742.40p4,899,583
Apr 21, 2022753.10p755.50p749.50p752.40p4,260,611
Apr 20, 2022749.60p752.50p747.71p751.90p3,316,924
Showing 1 to 50 of 252