Shares Magazine
2,443.50p-101.00 (-4.00%)07 Apr 2025, 11:48
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 2638.00p | 2651.00p | 2495.00p | 2528.00p | 624,342 |
| Apr 3, 2025 | 2644.00p | 2655.00p | 2615.00p | 2637.00p | 168,761 |
| Apr 2, 2025 | 2716.00p | 2726.00p | 2706.00p | 2715.00p | 174,498 |
| Apr 1, 2025 | 2717.00p | 2723.00p | 2703.00p | 2723.50p | 234,428 |
| Mar 31, 2025 | 2683.00p | 2697.30p | 2671.10p | 2695.00p | 172,449 |
| Mar 28, 2025 | 2735.00p | 2740.00p | 2712.00p | 2713.00p | 165,650 |
| Mar 27, 2025 | 2764.00p | 2770.00p | 2751.00p | 2764.00p | 66,203 |
| Mar 26, 2025 | 2776.00p | 2778.00p | 2763.00p | 2763.00p | 201,178 |
| Mar 25, 2025 | 2765.00p | 2773.90p | 2757.00p | 2765.00p | 140,620 |
| Mar 24, 2025 | 2775.00p | 2783.00p | 2767.00p | 2779.00p | 111,007 |
| Mar 21, 2025 | 2761.00p | 2768.00p | 2750.10p | 2765.00p | 140,526 |
| Mar 20, 2025 | 2774.00p | 2777.00p | 2753.48p | 2761.00p | 178,356 |
| Mar 19, 2025 | 2779.00p | 2791.00p | 2774.00p | 2779.00p | 110,694 |
| Mar 18, 2025 | 2779.00p | 2787.00p | 2766.10p | 2777.00p | 149,298 |
| Mar 17, 2025 | 2747.00p | 2779.00p | 2744.00p | 2776.50p | 113,367 |
| Mar 14, 2025 | 2724.00p | 2754.00p | 2722.36p | 2745.00p | 224,827 |
| Mar 13, 2025 | 2688.00p | 2703.00p | 2680.10p | 2699.00p | 127,812 |
| Mar 12, 2025 | 2706.00p | 2714.00p | 2692.00p | 2705.00p | 201,752 |
| Mar 11, 2025 | 2710.00p | 2716.00p | 2683.32p | 2691.50p | 156,024 |
| Mar 10, 2025 | 2731.00p | 2733.00p | 2690.00p | 2703.00p | 188,020 |
| Mar 7, 2025 | 2756.00p | 2758.00p | 2731.00p | 2731.00p | 200,132 |
| Mar 6, 2025 | 2756.00p | 2768.00p | 2753.00p | 2756.00p | 797,767 |
| Mar 5, 2025 | 2742.00p | 2747.00p | 2726.00p | 2734.00p | 1,291,307 |
| Mar 4, 2025 | 2714.00p | 2717.00p | 2689.00p | 2691.50p | 91,485 |
| Mar 3, 2025 | 2746.00p | 2756.00p | 2725.00p | 2732.00p | 312,324 |
| Feb 28, 2025 | 2733.00p | 2746.00p | 2720.00p | 2739.00p | 1,088,463 |
| Feb 27, 2025 | 2805.00p | 2814.00p | 2781.15p | 2800.00p | 75,662 |
| Feb 26, 2025 | 2834.00p | 2839.00p | 2822.00p | 2827.00p | 120,231 |
| Feb 25, 2025 | 2802.00p | 2804.00p | 2784.90p | 2792.00p | 92,991 |
| Feb 24, 2025 | 2839.00p | 2842.00p | 2804.00p | 2808.50p | 116,833 |
| Feb 21, 2025 | 2856.00p | 2871.00p | 2853.00p | 2863.00p | 87,109 |
| Feb 20, 2025 | 2836.00p | 2871.00p | 2829.45p | 2848.00p | 830,637 |
| Feb 19, 2025 | 2848.00p | 2851.00p | 2830.68p | 2840.00p | 132,480 |
| Feb 18, 2025 | 2837.00p | 2844.00p | 2828.00p | 2838.50p | 94,845 |
| Feb 17, 2025 | 2820.00p | 2834.00p | 2820.00p | 2832.00p | 129,115 |
| Feb 14, 2025 | 2816.00p | 2819.00p | 2806.00p | 2809.50p | 134,034 |
| Feb 13, 2025 | 2805.00p | 2812.00p | 2798.15p | 2806.00p | 111,812 |
| Feb 12, 2025 | 2819.00p | 2828.00p | 2803.00p | 2817.00p | 119,727 |
| Feb 11, 2025 | 2810.00p | 2823.00p | 2799.00p | 2818.00p | 84,533 |
| Feb 10, 2025 | 2813.00p | 2832.00p | 2810.00p | 2828.00p | 89,293 |
| Feb 7, 2025 | 2815.00p | 2819.00p | 2800.00p | 2804.00p | 192,874 |
| Feb 6, 2025 | 2776.00p | 2804.00p | 2776.00p | 2793.50p | 108,111 |
| Feb 5, 2025 | 2764.00p | 2771.00p | 2754.00p | 2767.50p | 176,559 |
| Feb 4, 2025 | 2769.00p | 2789.00p | 2768.00p | 2784.00p | 72,592 |
| Feb 3, 2025 | 2748.00p | 2761.00p | 2732.00p | 2760.00p | 149,546 |
| Jan 31, 2025 | 2797.00p | 2806.00p | 2788.00p | 2792.00p | 391,030 |
| Jan 30, 2025 | 2757.00p | 2786.00p | 2753.47p | 2786.00p | 377,339 |
| Jan 29, 2025 | 2760.00p | 2770.00p | 2752.00p | 2754.00p | 127,839 |
| Jan 28, 2025 | 2717.00p | 2728.00p | 2712.00p | 2719.00p | 346,023 |
| Jan 27, 2025 | 2726.00p | 2733.00p | 2698.00p | 2713.00p | 232,792 |
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 |
|---|---|---|
| Ruffer Investment Company LTD | 295.26 | 3.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 117.60 | -7.11 |
| Fidelity China Special Situations PLC | 214.00 | -7.36 |
| Bridgepoint Group PLC | 261.40 | -6.78 |
| Ocado Group PLC | 260.60 | -8.24 |
| Asos PLC | 243.50 | -7.94 |
| Elementis PLC | 115.19 | -5.74 |