$39.56+0.06 (+0.15%)14 Jul 2025, 16:52
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | $39.47 | $39.59 | $39.44 | $39.56 | 118,322 |
Jul 11, 2025 | $39.63 | $39.70 | $39.46 | $39.50 | 130,087 |
Jul 10, 2025 | $39.63 | $39.66 | $39.41 | $39.54 | 144,320 |
Jul 9, 2025 | $39.53 | $39.63 | $39.39 | $39.44 | 168,804 |
Jul 8, 2025 | $39.56 | $39.64 | $39.43 | $39.49 | 93,389 |
Jul 7, 2025 | $39.33 | $39.56 | $39.29 | $39.48 | 188,858 |
Jul 4, 2025 | $39.55 | $39.72 | $39.44 | $39.51 | 357,805 |
Jul 3, 2025 | $39.77 | $39.91 | $39.61 | $39.88 | 212,886 |
Jul 2, 2025 | $39.53 | $39.57 | $39.37 | $39.54 | 421,387 |
Jul 1, 2025 | $39.54 | $39.61 | $39.43 | $39.48 | 551,874 |
Jun 30, 2025 | $39.34 | $39.41 | $39.19 | $39.29 | 1,335,331 |
Jun 27, 2025 | $39.50 | $39.50 | $39.25 | $39.37 | 137,561 |
Jun 26, 2025 | $39.24 | $39.43 | $39.22 | $39.38 | 178,324 |
Jun 25, 2025 | $39.03 | $39.03 | $39.03 | $39.03 | 124,794 |
Jun 24, 2025 | $38.76 | $38.76 | $38.76 | $38.76 | 199,377 |
Jun 23, 2025 | $37.73 | $37.95 | $37.61 | $37.91 | 67,707 |
Jun 20, 2025 | $37.96 | $38.20 | $37.81 | $37.86 | 141,109 |
Jun 19, 2025 | $37.70 | $40.00 | $37.47 | $37.49 | 295,477 |
Jun 18, 2025 | $38.24 | $38.25 | $38.01 | $38.12 | 80,881 |
Jun 17, 2025 | $38.60 | $38.72 | $38.21 | $38.26 | 263,441 |
Jun 16, 2025 | $38.34 | $38.78 | $38.32 | $38.65 | 771,835 |
Jun 13, 2025 | $38.02 | $38.21 | $37.95 | $38.20 | 2,166,801 |
Jun 12, 2025 | $38.68 | $38.75 | $38.50 | $38.70 | 169,299 |
Jun 11, 2025 | $38.63 | $38.82 | $38.55 | $38.73 | 412,763 |
Jun 10, 2025 | $38.26 | $38.44 | $38.21 | $38.30 | 150,101 |
Jun 9, 2025 | $38.12 | $38.22 | $38.07 | $38.20 | 76,863 |
Jun 6, 2025 | $37.76 | $37.86 | $37.71 | $37.79 | 344,486 |
Jun 5, 2025 | $37.65 | $37.93 | $37.64 | $37.87 | 227,894 |
Jun 4, 2025 | $37.30 | $37.57 | $37.30 | $37.52 | 148,630 |
Jun 3, 2025 | $36.99 | $37.12 | $36.92 | $37.08 | 97,494 |
Jun 2, 2025 | $36.69 | $36.95 | $36.65 | $36.88 | 157,101 |
May 30, 2025 | $36.99 | $37.03 | $36.70 | $36.77 | 207,063 |
May 29, 2025 | $37.33 | $37.48 | $37.12 | $37.16 | 342,710 |
May 28, 2025 | $37.03 | $37.19 | $36.99 | $36.99 | 360,472 |
May 27, 2025 | $37.19 | $37.24 | $37.01 | $37.10 | 458,751 |
May 23, 2025 | $37.15 | $37.33 | $36.79 | $37.15 | 236,341 |
May 22, 2025 | $37.11 | $37.25 | $36.90 | $37.08 | 1,327,882 |
May 21, 2025 | $37.33 | $37.58 | $37.27 | $37.58 | 1,274,998 |
May 20, 2025 | $37.19 | $37.27 | $37.08 | $37.20 | 1,835,555 |
May 19, 2025 | $37.04 | $39.36 | $36.92 | $37.26 | 566,341 |
May 16, 2025 | $37.27 | $37.33 | $37.10 | $37.14 | 1,077,762 |
May 15, 2025 | $37.18 | $37.33 | $37.11 | $37.21 | 1,192,005 |
May 14, 2025 | $37.17 | $37.42 | $37.16 | $37.40 | 524,964 |
May 13, 2025 | $36.74 | $37.07 | $36.55 | $37.07 | 578,212 |
May 12, 2025 | $36.82 | $37.26 | $36.81 | $36.93 | 443,917 |
May 9, 2025 | $36.11 | $36.40 | $36.09 | $36.20 | 184,733 |
May 8, 2025 | $36.14 | $36.19 | $35.88 | $36.06 | 216,679 |
May 7, 2025 | $36.19 | $36.23 | $36.02 | $36.03 | 105,222 |
May 6, 2025 | $36.27 | $38.37 | $36.02 | $36.49 | 470,020 |
May 2, 2025 | $36.04 | $36.40 | $36.02 | $36.20 | 91,763 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.