Shares Magazine
$47.87-0.13 (-0.27%)30 Jun 2025, 16:51
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | $47.81 | $47.81 | $47.64 | $47.69 | 20,663 |
| Jun 24, 2025 | $47.37 | $47.60 | $47.23 | $47.56 | 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 |
| May 2, 2025 | $44.35 | $44.74 | $44.31 | $44.42 | 45,326 |
| May 1, 2025 | $43.55 | $43.59 | $43.40 | $43.50 | 10,136 |
| Apr 30, 2025 | $43.43 | $43.63 | $43.02 | $43.15 | 134,033 |
| Apr 29, 2025 | $43.05 | $43.24 | $43.05 | $43.18 | 74,410 |
| Apr 28, 2025 | $43.01 | $43.12 | $42.93 | $42.95 | 52,601 |
| Apr 25, 2025 | $42.85 | $42.87 | $42.61 | $42.75 | 11,430 |
| Apr 24, 2025 | $42.38 | $42.90 | $42.33 | $42.89 | 159,189 |
| Apr 23, 2025 | $42.66 | $42.98 | $42.59 | $42.72 | 36,472 |
| Apr 22, 2025 | $41.95 | $42.09 | $41.68 | $42.06 | 18,906 |
| Apr 17, 2025 | $41.58 | $41.74 | $41.41 | $41.60 | 124,346 |
| Apr 16, 2025 | $41.09 | $41.52 | $41.01 | $41.51 | 45,978 |
| Apr 15, 2025 | $41.66 | $41.85 | $41.62 | $41.74 | 99,130 |
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 |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |