$39.49+0.01 (+0.03%)08 Jul 2025, 16:35
Ishares PLC Trades
Date | Time | Price | Quantity | Value |
---|---|---|---|---|
Jul 8, 2025 | 16:35:11 | $39.49 | 13,305 | 525,414.45 null |
Jul 8, 2025 | 16:29:56 | $39.48 | 505 | 19,937.40 null |
Jul 8, 2025 | 16:29:56 | $39.47 | 59 | 2,328.73 null |
Jul 8, 2025 | 16:29:08 | $39.47 | 1 | 39.47 null |
Jul 8, 2025 | 16:27:40 | $39.47 | 3 | 118.41 null |
Jul 8, 2025 | 16:25:57 | $39.47 | 45 | 1,776.15 null |
Jul 8, 2025 | 16:23:43 | $39.49 | 888 | 35,067.12 null |
Jul 8, 2025 | 16:22:58 | $39.46 | 1 | 39.46 null |
Jul 8, 2025 | 16:22:58 | $39.46 | 1 | 39.46 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 5 | 197.45 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 2 | 78.98 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 26 | 1,026.74 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 24 | 947.76 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 26 | 1,026.74 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 26 | 1,026.74 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 21 | 829.29 null |
Jul 8, 2025 | 16:21:23 | $39.49 | 26 | 1,026.74 null |
Jul 8, 2025 | 16:21:01 | $39.49 | 0 | 0.00 null |
Jul 8, 2025 | 16:21:01 | $39.50 | 1 | 39.50 null |
Jul 8, 2025 | 16:20:46 | $39.50 | 200 | 7,900.00 null |
Jul 8, 2025 | 16:18:29 | $39.51 | 0 | 0.00 null |
Jul 8, 2025 | 16:17:43 | $39.51 | 207 | 8,178.57 null |
Jul 8, 2025 | 16:16:27 | $39.51 | 25 | 987.75 null |
Jul 8, 2025 | 16:11:30 | $39.52 | 5,446 | 215,225.92 null |
Jul 8, 2025 | 16:11:30 | $39.52 | 4,939 | 195,189.28 null |
Jul 8, 2025 | 16:11:06 | $39.52 | 10 | 395.20 null |
Jul 8, 2025 | 16:09:17 | $39.52 | 13 | 513.76 null |
Jul 8, 2025 | 16:09:09 | $39.52 | 1 | 39.52 null |
Jul 8, 2025 | 16:08:44 | $39.52 | 3 | 118.56 null |
Jul 8, 2025 | 16:07:37 | $39.51 | 30 | 1,185.30 null |
Jul 8, 2025 | 16:06:59 | $39.47 | 5 | 197.35 null |
Jul 8, 2025 | 16:05:49 | $39.49 | 1 | 39.49 null |
Jul 8, 2025 | 16:05:36 | $39.49 | 1 | 39.49 null |
Jul 8, 2025 | 16:05:17 | $39.50 | 0 | 0.00 null |
Jul 8, 2025 | 16:05:17 | $39.50 | 34 | 1,343.00 null |
Jul 8, 2025 | 16:01:28 | $39.48 | 40 | 1,579.20 null |
Jul 8, 2025 | 16:00:31 | $39.48 | 51 | 2,013.48 null |
Jul 8, 2025 | 15:58:50 | $39.47 | 0 | 0.00 null |
Jul 8, 2025 | 15:55:59 | $39.45 | 0 | 0.00 null |
Jul 8, 2025 | 15:55:40 | $39.46 | 170 | 6,708.20 null |
Jul 8, 2025 | 15:55:08 | $39.46 | 0 | 0.00 null |
Jul 8, 2025 | 15:55:08 | $39.46 | 5 | 197.30 null |
Jul 8, 2025 | 15:54:59 | $39.45 | 511 | 20,158.95 null |
Jul 8, 2025 | 15:54:15 | $39.45 | 5 | 197.25 null |
Jul 8, 2025 | 15:54:00 | $39.46 | 201 | 7,931.46 null |
Jul 8, 2025 | 15:53:48 | $39.46 | 1 | 39.46 null |
Jul 8, 2025 | 15:53:48 | $39.46 | 1 | 39.46 null |
Jul 8, 2025 | 15:51:32 | $39.49 | 0 | 0.00 null |
Jul 8, 2025 | 15:51:31 | $39.49 | 1 | 39.49 null |
Jul 8, 2025 | 15:51:20 | $39.49 | 2 | 78.98 null |
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 |
---|---|---|
Close Brothers Group PLC | 411.20 | 8.55 |
Xps Pensions Group PLC | 382.00 | 4.66 |
Ithaca Energy PLC | 160.20 | 4.16 |
Jupiter Fund Management PLC | 107.40 | 3.87 |
Ibstock PLC | 149.60 | 3.46 |
Trustpilot Group PLC | 245.80 | 3.36 |
Fallers
Company | Price | % Chg |
---|---|---|
Victrex PLC | 720.00 | -8.40 |
W.A.G Payment Solutions PLC | 80.40 | -4.29 |
Plus500 LTD | 3,170.00 | -3.94 |
Goodwin PLC | 7,480.00 | -3.61 |
Endeavour Mining PLC | 2,214.00 | -3.32 |
Rentokil Initial PLC | 343.00 | -2.61 |