Shares Magazine
$34.00+0.29 (+0.86%)16 Jan 2025, 11:42
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2025 | $33.41 | $33.85 | $33.37 | $33.71 | 392,985 |
| Jan 14, 2025 | $33.42 | $33.54 | $33.33 | $33.37 | 389,606 |
| Jan 13, 2025 | $33.05 | $33.10 | $32.84 | $32.95 | 479,093 |
| Jan 10, 2025 | $33.69 | $33.76 | $33.23 | $33.28 | 217,453 |
| Jan 9, 2025 | $33.82 | $34.00 | $33.80 | $33.91 | 77,815 |
| Jan 8, 2025 | $34.04 | $34.12 | $33.82 | $33.96 | 5,292,001 |
| Jan 7, 2025 | $34.41 | $34.52 | $34.25 | $34.30 | 108,223 |
| Jan 6, 2025 | $34.24 | $35.28 | $34.22 | $34.50 | 200,425 |
| Jan 3, 2025 | $34.19 | $34.27 | $34.10 | $34.25 | 234,394 |
| Jan 2, 2025 | $34.00 | $34.28 | $33.93 | $34.11 | 233,367 |
| Dec 31, 2024 | $34.08 | $34.19 | $33.97 | $34.14 | 59,006 |
| Dec 30, 2024 | $34.29 | $35.00 | $33.91 | $34.01 | 160,728 |
| Dec 27, 2024 | $34.40 | $34.69 | $34.17 | $34.35 | 328,292 |
| Dec 24, 2024 | $34.53 | $34.59 | $34.40 | $34.57 | 44,616 |
| Dec 23, 2024 | $34.43 | $35.75 | $34.29 | $34.39 | 246,602 |
| Dec 20, 2024 | $34.15 | $37.51 | $33.95 | $34.35 | 291,414 |
| Dec 19, 2024 | $34.39 | $34.53 | $34.15 | $34.38 | 358,293 |
| Dec 18, 2024 | $34.98 | $35.00 | $34.79 | $34.79 | 663,313 |
| Dec 17, 2024 | $34.85 | $34.91 | $34.47 | $34.87 | 283,520 |
| Dec 16, 2024 | $35.07 | $35.40 | $35.00 | $35.01 | 244,523 |
| Dec 13, 2024 | $35.13 | $35.29 | $35.08 | $35.11 | 258,651 |
| Dec 12, 2024 | $35.52 | $35.58 | $35.04 | $35.23 | 437,430 |
| Dec 11, 2024 | $35.14 | $35.37 | $35.12 | $35.28 | 166,729 |
| Dec 10, 2024 | $35.24 | $35.36 | $35.09 | $35.19 | 337,248 |
| Dec 9, 2024 | $35.41 | $35.94 | $35.38 | $35.81 | 1,374,278 |
| Dec 6, 2024 | $35.18 | $35.32 | $34.97 | $35.12 | 451,611 |
| Dec 5, 2024 | $34.99 | $35.17 | $34.96 | $35.14 | 293,510 |
| Dec 4, 2024 | $34.94 | $34.98 | $34.81 | $34.91 | 417,195 |
| Dec 3, 2024 | $34.83 | $34.97 | $34.48 | $34.78 | 165,451 |
| Dec 2, 2024 | $34.54 | $34.72 | $34.50 | $34.58 | 168,577 |
| Nov 29, 2024 | $34.28 | $34.61 | $34.25 | $34.60 | 172,433 |
| Nov 28, 2024 | $34.34 | $34.39 | $34.24 | $34.31 | 118,065 |
| Nov 27, 2024 | $34.71 | $34.72 | $34.30 | $34.46 | 335,304 |
| Nov 26, 2024 | $34.39 | $34.68 | $33.56 | $34.47 | 107,471 |
| Nov 25, 2024 | $34.61 | $34.75 | $34.52 | $34.60 | 187,930 |
| Nov 22, 2024 | $34.47 | $34.54 | $34.32 | $34.46 | 236,537 |
| Nov 21, 2024 | $34.41 | $34.49 | $34.27 | $34.46 | 105,584 |
| Nov 20, 2024 | $34.67 | $34.74 | $34.38 | $34.40 | 165,279 |
| Nov 19, 2024 | $34.79 | $34.82 | $34.41 | $34.65 | 136,536 |
| Nov 18, 2024 | $34.35 | $34.64 | $33.23 | $34.55 | 150,596 |
| Nov 15, 2024 | $34.33 | $34.54 | $34.17 | $34.26 | 819,190 |
| Nov 14, 2024 | $34.31 | $34.45 | $34.23 | $34.40 | 438,234 |
| Nov 13, 2024 | $34.69 | $34.82 | $34.40 | $34.49 | 65,839 |
| Nov 12, 2024 | $34.90 | $34.93 | $34.58 | $34.71 | 195,080 |
| Nov 11, 2024 | $35.65 | $35.70 | $35.32 | $35.34 | 144,679 |
| Nov 8, 2024 | $36.19 | $36.22 | $35.55 | $35.57 | 92,602 |
| Nov 7, 2024 | $36.10 | $36.49 | $36.06 | $36.41 | 137,115 |
| Nov 6, 2024 | $35.80 | $35.96 | $35.38 | $35.62 | 247,593 |
| Nov 5, 2024 | $36.03 | $36.29 | $35.98 | $36.16 | 1,113,783 |
| Nov 4, 2024 | $35.63 | $35.93 | $35.60 | $35.82 | 422,118 |
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 |
|---|---|---|
| Trustpilot Group PLC | 318.00 | 15.85 |
| Raspberry Pi Holdings PLC | 650.00 | 8.60 |
| Burberry Group PLC | 1,043.00 | 8.42 |
| Watches Of Switzerland Group PLC | 512.89 | 6.01 |
| Bakkavor Group PLC | 149.58 | 4.60 |
| Rightmove PLC | 653.20 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 605.74 | -8.84 |
| Dunelm Group PLC | 975.00 | -5.34 |
| Taylor Wimpey PLC | 108.85 | -4.81 |
| W.A.G Payment Solutions PLC | 83.40 | -4.58 |
| B&M European Value Retail S.A. | 308.70 | -4.13 |
| Easyjet PLC | 489.10 | -3.38 |