$40.82+0.54 (+1.34%)14 Jan 2025, 17:03
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 13, 2025 | $40.40 | $40.41 | $40.13 | $40.28 | 100,500 |
Jan 10, 2025 | $41.14 | $41.21 | $40.41 | $40.63 | 40,303 |
Jan 9, 2025 | $41.24 | $41.48 | $41.23 | $41.37 | 92,319 |
Jan 8, 2025 | $41.47 | $41.62 | $40.90 | $41.38 | 223,830 |
Jan 7, 2025 | $42.00 | $42.07 | $41.77 | $41.82 | 9,694 |
Jan 6, 2025 | $41.82 | $42.51 | $41.73 | $42.14 | 126,112 |
Jan 3, 2025 | $41.67 | $41.74 | $41.54 | $41.71 | 114,337 |
Jan 2, 2025 | $41.54 | $41.60 | $41.09 | $41.52 | 56,420 |
Dec 31, 2024 | $41.41 | $41.60 | $41.41 | $41.58 | 33,008 |
Dec 30, 2024 | $41.68 | $41.77 | $41.37 | $41.41 | 50,426 |
Dec 27, 2024 | $41.78 | $42.18 | $41.42 | $41.83 | 20,633 |
Dec 24, 2024 | $42.23 | $42.23 | $42.09 | $42.12 | 68,188 |
Dec 23, 2024 | $42.00 | $42.05 | $41.80 | $41.91 | 4,473 |
Dec 20, 2024 | $41.63 | $41.92 | $41.23 | $41.89 | 62,737 |
Dec 19, 2024 | $41.94 | $42.08 | $41.79 | $41.92 | 9,174 |
Dec 18, 2024 | $42.77 | $42.78 | $42.52 | $42.52 | 33,837 |
Dec 17, 2024 | $42.49 | $42.59 | $42.37 | $42.55 | 35,971 |
Dec 16, 2024 | $42.77 | $43.05 | $42.75 | $42.76 | 11,367 |
Dec 13, 2024 | $42.90 | $43.05 | $42.80 | $42.87 | 18,348 |
Dec 12, 2024 | $43.40 | $43.40 | $42.81 | $43.03 | 14,320 |
Dec 11, 2024 | $43.02 | $43.20 | $43.00 | $43.16 | 53,818 |
Dec 10, 2024 | $43.15 | $43.35 | $43.08 | $43.08 | 25,634 |
Dec 9, 2024 | $43.43 | $44.05 | $43.39 | $43.96 | 40,481 |
Dec 6, 2024 | $43.04 | $43.23 | $42.93 | $42.96 | 16,724 |
Dec 5, 2024 | $42.77 | $42.99 | $42.73 | $42.99 | 27,470 |
Dec 4, 2024 | $42.73 | $42.78 | $42.57 | $42.68 | 13,937 |
Dec 3, 2024 | $42.68 | $42.78 | $42.23 | $42.55 | 11,317 |
Dec 2, 2024 | $42.23 | $42.42 | $42.16 | $42.42 | 93,879 |
Nov 29, 2024 | $41.91 | $42.29 | $41.83 | $42.27 | 31,415 |
Nov 28, 2024 | $41.88 | $42.01 | $41.88 | $41.94 | 4,609 |
Nov 27, 2024 | $42.50 | $42.55 | $42.13 | $42.13 | 173,923 |
Nov 26, 2024 | $42.05 | $42.41 | $42.00 | $42.16 | 29,184 |
Nov 25, 2024 | $42.40 | $42.61 | $42.31 | $42.32 | 62,848 |
Nov 22, 2024 | $42.28 | $42.30 | $42.06 | $42.19 | 8,365 |
Nov 21, 2024 | $42.20 | $42.27 | $41.60 | $42.22 | 48,162 |
Nov 20, 2024 | $42.52 | $42.59 | $42.17 | $42.16 | 23,071 |
Nov 19, 2024 | $42.67 | $42.72 | $42.20 | $42.48 | 23,343 |
Nov 18, 2024 | $42.15 | $42.40 | $42.11 | $42.37 | 10,841 |
Nov 15, 2024 | $42.11 | $42.36 | $41.92 | $42.03 | 87,350 |
Nov 14, 2024 | $42.06 | $42.21 | $41.66 | $42.20 | 25,698 |
Nov 13, 2024 | $42.53 | $42.67 | $42.01 | $42.30 | 8,047 |
Nov 12, 2024 | $42.66 | $42.73 | $42.41 | $42.45 | 27,929 |
Nov 11, 2024 | $43.61 | $43.70 | $43.25 | $43.27 | 7,074 |
Nov 8, 2024 | $44.40 | $44.40 | $43.56 | $43.56 | 38,847 |
Nov 7, 2024 | $44.23 | $44.65 | $44.17 | $44.57 | 7,831 |
Nov 6, 2024 | $43.76 | $44.01 | $43.31 | $43.60 | 40,944 |
Nov 5, 2024 | $44.17 | $44.30 | $44.10 | $44.26 | 11,087 |
Nov 4, 2024 | $43.70 | $43.98 | $43.70 | $43.86 | 9,084 |
Nov 1, 2024 | $43.61 | $43.80 | $43.56 | $43.65 | 4,430 |
Oct 31, 2024 | $43.39 | $43.54 | $43.11 | $43.26 | 21,460 |
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 |
---|---|---|
Hunting PLC | 345.00 | 12.38 |
Ocado Group PLC | 295.70 | 9.52 |
Persimmon PLC | 1,114.00 | 5.49 |
Integrafin Holdings PLC | 336.50 | 4.67 |
International Workplace Group PLC | 155.20 | 4.44 |
Wizz Air Holdings PLC | 1,245.00 | 3.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 73.70 | -7.76 |
Jd Sports Fashion PLC | 90.18 | -6.36 |
Games Workshop Group PLC | 12,440.00 | -5.97 |
Aston Martin Lagonda Global Holdings PLC | 101.20 | -4.08 |
Genus PLC | 1,424.00 | -3.78 |
Next PLC | 9,028.00 | -3.44 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.