2,938.00p+13.00 (+0.44%)14 Jul 2025, 16:35
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 2933.00p | 2941.00p | 2928.00p | 2938.00p | 58,880 |
Jul 11, 2025 | 2927.00p | 2932.00p | 2915.00p | 2925.00p | 35,190 |
Jul 10, 2025 | 2908.00p | 2921.00p | 2908.00p | 2913.00p | 106,812 |
Jul 9, 2025 | 2908.00p | 2913.00p | 2898.00p | 2903.00p | 81,328 |
Jul 8, 2025 | 2904.00p | 2919.00p | 2900.00p | 2911.00p | 87,620 |
Jul 7, 2025 | 2892.00p | 2903.00p | 2888.00p | 2895.00p | 68,412 |
Jul 4, 2025 | 2891.00p | 2901.40p | 2887.00p | 2896.00p | 96,422 |
Jul 3, 2025 | 2914.00p | 2930.00p | 2905.00p | 2922.00p | 145,088 |
Jul 2, 2025 | 2881.00p | 2910.00p | 2873.00p | 2904.50p | 110,048 |
Jul 1, 2025 | 2878.00p | 2886.00p | 2870.00p | 2880.00p | 564,977 |
Jun 30, 2025 | 2865.00p | 2873.00p | 2861.00p | 2869.00p | 236,709 |
Jun 27, 2025 | 2868.00p | 2873.00p | 2858.00p | 2869.00p | 61,097 |
Jun 26, 2025 | 2863.00p | 2871.00p | 2856.00p | 2866.00p | 80,954 |
Jun 25, 2025 | 2872.00p | 2880.00p | 2867.00p | 2871.00p | 92,931 |
Jun 24, 2025 | 2856.00p | 2864.00p | 2843.00p | 2864.00p | 68,105 |
Jun 23, 2025 | 2807.00p | 2822.00p | 2806.00p | 2808.50p | 58,454 |
Jun 20, 2025 | 2816.00p | 2829.00p | 2806.00p | 2809.00p | 42,344 |
Jun 19, 2025 | 2814.00p | 2814.00p | 2791.00p | 2792.00p | 133,190 |
Jun 18, 2025 | 2836.00p | 2842.00p | 2825.00p | 2831.00p | 97,465 |
Jun 17, 2025 | 2830.00p | 2845.00p | 2822.00p | 2832.00p | 85,897 |
Jun 16, 2025 | 2828.00p | 2848.90p | 2822.00p | 2845.00p | 70,199 |
Jun 13, 2025 | 2808.00p | 2816.00p | 2801.00p | 2809.00p | 62,304 |
Jun 12, 2025 | 2852.00p | 2856.00p | 2837.00p | 2848.00p | 126,917 |
Jun 11, 2025 | 2869.00p | 2875.00p | 2855.79p | 2861.00p | 83,235 |
Jun 10, 2025 | 2838.00p | 2848.00p | 2830.00p | 2835.00p | 63,716 |
Jun 9, 2025 | 2809.00p | 2822.00p | 2807.00p | 2818.50p | 105,502 |
Jun 6, 2025 | 2790.00p | 2798.00p | 2784.00p | 2794.50p | 98,279 |
Jun 5, 2025 | 2782.00p | 2792.00p | 2773.00p | 2788.00p | 612,856 |
Jun 4, 2025 | 2758.00p | 2774.00p | 2758.00p | 2767.00p | 106,899 |
Jun 3, 2025 | 2732.00p | 2743.00p | 2732.00p | 2743.00p | 86,052 |
Jun 2, 2025 | 2711.00p | 2732.00p | 2710.00p | 2721.00p | 432,238 |
May 30, 2025 | 2745.00p | 2750.00p | 2724.00p | 2729.00p | 247,229 |
May 29, 2025 | 2772.00p | 2783.00p | 2751.00p | 2754.00p | 78,012 |
May 28, 2025 | 2745.00p | 2758.39p | 2744.00p | 2748.00p | 517,855 |
May 27, 2025 | 2744.00p | 2749.00p | 2731.00p | 2745.00p | 148,759 |
May 23, 2025 | 2763.00p | 2770.00p | 2728.00p | 2751.00p | 126,523 |
May 22, 2025 | 2765.00p | 2777.00p | 2749.00p | 2758.00p | 83,169 |
May 21, 2025 | 2780.00p | 2794.00p | 2776.00p | 2784.00p | 101,502 |
May 20, 2025 | 2781.00p | 2789.00p | 2773.00p | 2783.00p | 174,123 |
May 19, 2025 | 2780.00p | 2793.00p | 2762.00p | 2793.00p | 328,434 |
May 16, 2025 | 2800.00p | 2808.00p | 2795.00p | 2803.00p | 89,224 |
May 15, 2025 | 2795.00p | 2807.68p | 2794.00p | 2800.00p | 120,698 |
May 14, 2025 | 2795.00p | 2814.00p | 2792.00p | 2813.00p | 59,383 |
May 13, 2025 | 2785.00p | 2790.00p | 2766.00p | 2788.00p | 126,570 |
May 12, 2025 | 2782.00p | 2826.00p | 2775.00p | 2794.00p | 173,524 |
May 9, 2025 | 2723.00p | 2735.68p | 2718.00p | 2721.00p | 184,728 |
May 8, 2025 | 2723.00p | 2725.00p | 2692.79p | 2710.00p | 107,551 |
May 7, 2025 | 2708.00p | 2713.00p | 2694.00p | 2701.00p | 82,910 |
May 6, 2025 | 2727.00p | 2735.00p | 2706.00p | 2727.00p | 148,845 |
May 2, 2025 | 2712.00p | 2738.00p | 2705.00p | 2723.00p | 101,651 |
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 |
---|---|---|
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.