$48.44+0.31 (+0.65%)15 Jul 2025, 18:55
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | $48.53 | $48.77 | $48.44 | $48.44 | 38,587 |
Jul 14, 2025 | $48.01 | $48.19 | $48.01 | $48.12 | 14,707 |
Jul 11, 2025 | $48.22 | $48.31 | $48.09 | $48.09 | 15,890 |
Jul 10, 2025 | $48.23 | $48.32 | $48.05 | $48.13 | 14,975 |
Jul 9, 2025 | $48.20 | $48.20 | $47.98 | $48.01 | 14,035 |
Jul 8, 2025 | $48.26 | $48.29 | $48.09 | $48.10 | 16,382 |
Jul 7, 2025 | $47.90 | $48.21 | $47.88 | $48.12 | 15,668 |
Jul 4, 2025 | $48.11 | $48.20 | $48.03 | $48.15 | 43,027 |
Jul 3, 2025 | $48.42 | $48.59 | $48.30 | $48.59 | 111,129 |
Jul 2, 2025 | $48.12 | $48.23 | $47.93 | $48.17 | 62,271 |
Jul 1, 2025 | $48.10 | $48.23 | $48.02 | $48.05 | 47,685 |
Jun 30, 2025 | $47.97 | $48.05 | $47.74 | $47.87 | 349,763 |
Jun 27, 2025 | $48.09 | $48.09 | $47.88 | $47.99 | 636,182 |
Jun 26, 2025 | $47.92 | $48.09 | $47.87 | $48.05 | 123,160 |
Jun 25, 2025 | $47.65 | $47.65 | $47.65 | $47.65 | 20,663 |
Jun 24, 2025 | $47.30 | $47.30 | $47.30 | $47.30 | 26,266 |
Jun 23, 2025 | $46.07 | $46.28 | $45.88 | $46.22 | 24,970 |
Jun 20, 2025 | $46.32 | $46.55 | $46.15 | $46.18 | 10,948 |
Jun 19, 2025 | $45.92 | $45.95 | $45.68 | $45.69 | 26,341 |
Jun 18, 2025 | $46.57 | $46.61 | $46.36 | $46.51 | 61,582 |
Jun 17, 2025 | $46.80 | $47.08 | $46.62 | $46.64 | 21,213 |
Jun 16, 2025 | $46.76 | $47.19 | $46.73 | $47.14 | 94,976 |
Jun 13, 2025 | $46.28 | $46.49 | $46.21 | $46.49 | 17,834 |
Jun 12, 2025 | $47.10 | $47.20 | $46.74 | $47.08 | 15,829 |
Jun 11, 2025 | $47.38 | $47.60 | $47.34 | $47.51 | 8,277 |
Jun 10, 2025 | $46.92 | $47.16 | $46.81 | $46.97 | 20,675 |
Jun 9, 2025 | $46.81 | $46.90 | $46.72 | $46.90 | 793 |
Jun 6, 2025 | $46.37 | $46.45 | $46.24 | $46.38 | 30,843 |
Jun 5, 2025 | $46.22 | $46.52 | $46.03 | $46.47 | 39,954 |
Jun 4, 2025 | $45.86 | $46.09 | $45.80 | $46.06 | 29,367 |
Jun 3, 2025 | $45.43 | $45.49 | $45.25 | $45.49 | 125,001 |
Jun 2, 2025 | $44.85 | $45.28 | $44.58 | $45.14 | 70,232 |
May 30, 2025 | $45.32 | $45.38 | $44.94 | $44.94 | 117,349 |
May 29, 2025 | $45.77 | $45.93 | $45.52 | $45.54 | 19,211 |
May 28, 2025 | $45.58 | $45.66 | $45.41 | $45.41 | 40,553 |
May 27, 2025 | $45.65 | $45.74 | $45.51 | $45.57 | 17,911 |
May 23, 2025 | $45.71 | $45.92 | $45.28 | $45.67 | 10,369 |
May 22, 2025 | $45.64 | $45.64 | $45.23 | $45.58 | 8,454 |
May 21, 2025 | $45.92 | $46.14 | $45.85 | $46.12 | 20,776 |
May 20, 2025 | $45.75 | $45.79 | $45.65 | $45.72 | 72,539 |
May 19, 2025 | $45.47 | $45.85 | $45.47 | $45.85 | 21,084 |
May 16, 2025 | $45.82 | $45.84 | $45.63 | $45.67 | 6,967 |
May 15, 2025 | $45.68 | $45.81 | $45.60 | $45.71 | 17,826 |
May 14, 2025 | $45.70 | $45.99 | $45.67 | $45.99 | 78,907 |
May 13, 2025 | $45.03 | $45.46 | $44.86 | $45.49 | 207,969 |
May 12, 2025 | $45.35 | $45.73 | $45.25 | $45.33 | 76,070 |
May 9, 2025 | $44.30 | $44.60 | $44.30 | $44.44 | 181,174 |
May 8, 2025 | $44.38 | $44.39 | $44.09 | $44.18 | 10,381 |
May 7, 2025 | $44.38 | $44.53 | $44.22 | $44.22 | 51,914 |
May 6, 2025 | $44.52 | $44.81 | $44.23 | $44.79 | 63,320 |
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 |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.