Shares Magazine
€6.10-0.01 (-0.15%)16 Jul 2025, 16:35
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | €6.12 | €6.13 | €6.11 | €6.11 | 195,327 |
| Jul 14, 2025 | €6.12 | €6.12 | €6.10 | €6.12 | 62,953 |
| Jul 11, 2025 | €6.12 | €6.14 | €6.11 | €6.11 | 23,024 |
| Jul 10, 2025 | €6.12 | €6.13 | €6.12 | €6.12 | 120,381 |
| Jul 9, 2025 | €6.13 | €6.13 | €6.10 | €6.12 | 167,270 |
| Jul 8, 2025 | €6.12 | €6.12 | €6.10 | €6.10 | 38,600 |
| Jul 7, 2025 | €6.09 | €6.11 | €6.09 | €6.11 | 128,470 |
| Jul 4, 2025 | €6.10 | €6.12 | €6.09 | €6.10 | 195,087 |
| Jul 3, 2025 | €6.12 | €6.12 | €6.08 | €6.10 | 87,300 |
| Jul 2, 2025 | €6.11 | €6.11 | €6.08 | €6.09 | 60,367 |
| Jul 1, 2025 | €6.08 | €6.09 | €6.08 | €6.08 | 117,795 |
| Jun 30, 2025 | €6.05 | €6.11 | €6.05 | €6.08 | 77,445 |
| Jun 27, 2025 | €6.09 | €6.09 | €6.07 | €6.08 | 41,931 |
| Jun 26, 2025 | €6.10 | €6.10 | €6.07 | €6.07 | 52,688 |
| Jun 25, 2025 | €6.06 | €6.06 | €6.06 | €6.06 | 262,151 |
| Jun 24, 2025 | €6.05 | €6.05 | €6.05 | €6.05 | 276,602 |
| Jun 23, 2025 | €6.06 | €6.07 | €6.04 | €6.07 | 21,229 |
| Jun 20, 2025 | €6.08 | €6.08 | €6.06 | €6.07 | 66,136 |
| Jun 19, 2025 | €6.06 | €6.07 | €6.05 | €6.05 | 76,345 |
| Jun 18, 2025 | €6.08 | €6.08 | €6.06 | €6.08 | 118,803 |
| Jun 17, 2025 | €6.09 | €6.09 | €6.07 | €6.07 | 149,018 |
| Jun 16, 2025 | €6.10 | €6.10 | €6.07 | €6.09 | 158,224 |
| Jun 13, 2025 | €6.08 | €6.09 | €6.07 | €6.07 | 114,555 |
| Jun 12, 2025 | €6.08 | €6.10 | €6.08 | €6.09 | 27,908 |
| Jun 11, 2025 | €6.11 | €6.11 | €6.08 | €6.09 | 112,774 |
| Jun 10, 2025 | €6.08 | €6.11 | €6.08 | €6.09 | 121,089 |
| Jun 9, 2025 | €6.10 | €6.11 | €6.08 | €6.09 | 70,397 |
| Jun 6, 2025 | €6.09 | €6.09 | €6.08 | €6.09 | 327,491 |
| Jun 5, 2025 | €6.09 | €6.09 | €6.08 | €6.08 | 58,672 |
| Jun 4, 2025 | €6.11 | €6.11 | €6.08 | €6.08 | 55,929 |
| Jun 3, 2025 | €6.08 | €6.08 | €6.07 | €6.08 | 110,340 |
| Jun 2, 2025 | €6.10 | €6.10 | €6.06 | €6.08 | 46,402 |
| May 30, 2025 | €6.07 | €6.08 | €6.06 | €6.07 | 368,410 |
| May 29, 2025 | €6.06 | €6.07 | €6.06 | €6.07 | 21,942 |
| May 28, 2025 | €6.06 | €6.06 | €6.04 | €6.05 | 1,154,097 |
| May 27, 2025 | €6.01 | €6.05 | €6.01 | €6.05 | 227,569 |
| May 23, 2025 | €6.03 | €6.05 | €6.01 | €6.02 | 199,780 |
| May 22, 2025 | €6.06 | €6.06 | €6.03 | €6.03 | 65,963 |
| May 21, 2025 | €6.05 | €6.05 | €6.03 | €6.04 | 171,063 |
| May 20, 2025 | €6.05 | €6.05 | €6.04 | €6.05 | 66,301 |
| May 19, 2025 | €6.05 | €6.05 | €6.03 | €6.04 | 403,168 |
| May 16, 2025 | €6.04 | €6.05 | €6.03 | €6.04 | 104,453 |
| May 15, 2025 | €6.04 | €6.05 | €6.02 | €6.04 | 179,202 |
| May 14, 2025 | €6.05 | €6.05 | €6.03 | €6.04 | 84,245 |
| May 13, 2025 | €6.03 | €6.05 | €6.03 | €6.05 | 77,186 |
| May 12, 2025 | €6.02 | €6.04 | €6.02 | €6.04 | 92,934 |
| May 9, 2025 | €6.02 | €6.02 | €6.01 | €6.01 | 20,612 |
| May 8, 2025 | €6.00 | €6.02 | €6.00 | €6.02 | 34,737 |
| May 7, 2025 | €6.00 | €6.00 | €5.98 | €5.99 | 79,790 |
| May 6, 2025 | €6.00 | €6.02 | €5.98 | €5.99 | 250,180 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.