799.60p-0.30 (-0.04%)15 Jul 2025, 12:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 2025794.20p799.90p791.20p799.90p81,373
Jul 11, 2025805.90p805.90p797.30p797.30p208,190
Jul 10, 2025807.70p812.10p805.10p806.10p28,006
Jul 9, 2025801.60p806.40p796.80p804.30p16,500
Jul 8, 2025794.00p797.50p791.90p796.30p19,162
Jul 7, 2025793.30p794.10p789.10p794.00p30,064
Jul 4, 2025789.40p796.30p785.80p788.90p16,445
Jul 3, 2025793.30p796.90p788.40p793.70p14,384
Jul 2, 2025792.10p794.80p786.90p790.90p13,641
Jul 1, 2025796.40p796.60p783.00p786.30p34,010
Jun 30, 2025795.30p796.50p787.80p788.40p98,398
Jun 27, 2025789.40p793.90p786.70p792.20p25,518
Jun 26, 2025783.20p787.60p778.80p781.65p150,775
Jun 25, 2025790.50p794.90p781.00p781.65p10,350
Jun 24, 2025794.40p795.30p785.00p788.40p11,554
Jun 23, 2025776.80p782.90p771.70p777.95p35,450
Jun 20, 2025777.00p787.00p776.60p783.20p25,133
Jun 19, 2025779.50p784.20p777.00p777.65p20,021
Jun 18, 2025785.20p789.10p781.90p785.80p17,739
Jun 17, 2025783.50p794.70p783.50p786.30p24,063
Jun 16, 2025794.00p797.10p790.90p794.00p15,963
Jun 13, 2025788.00p795.00p786.50p790.10p27,427
Jun 12, 2025798.20p803.10p794.10p802.10p12,390
Jun 11, 2025807.90p808.50p799.20p804.35p26,026
Jun 10, 2025804.30p806.40p800.70p804.55p43,820
Jun 9, 2025807.60p809.70p801.70p804.10p26,954
Jun 6, 2025803.80p807.20p801.70p805.95p18,275
Jun 5, 2025804.70p806.70p798.40p801.70p33,478
Jun 4, 2025799.30p803.20p794.10p800.70p30,558
Jun 3, 2025796.10p801.80p790.20p795.30p111,818
Jun 2, 2025787.10p798.20p787.10p795.55p27,373
May 30, 2025800.00p802.40p792.90p794.10p12,286
May 29, 2025804.90p805.20p794.30p796.70p14,126
May 28, 2025800.80p803.00p796.00p796.95p20,949
May 27, 2025798.50p805.80p795.50p802.55p82,409
May 23, 2025804.20p804.20p775.00p787.30p53,171
May 22, 2025799.00p802.10p790.40p797.80p10,792
May 21, 2025802.30p805.80p798.10p805.15p17,951
May 20, 2025802.00p807.50p797.30p804.40p29,308
May 19, 2025794.60p798.60p791.70p797.80p26,768
May 16, 2025798.80p801.10p791.40p795.20p13,697
May 15, 2025785.60p794.10p780.20p792.45p41,197
May 14, 2025788.60p792.20p784.10p787.90p17,560
May 13, 2025789.60p792.10p786.30p789.45p47,923
May 12, 2025789.80p794.60p779.30p787.75p270,155
May 9, 2025778.60p781.10p774.80p778.10p105,542
May 8, 2025773.70p780.70p770.90p775.70p26,063
May 7, 2025777.70p777.80p767.90p767.90p46,000
May 6, 2025778.20p779.84p768.70p772.90p32,809
May 2, 2025766.70p776.60p762.30p774.55p49,542
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00