Shares Magazine
$44.94-0.60 (-1.32%)30 May 2025, 16:50
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | $40.66 | $40.94 | $40.48 | $40.57 | 48,050 |
| Apr 10, 2025 | $40.88 | $41.08 | $39.99 | $39.95 | 60,722 |
| Apr 9, 2025 | $38.34 | $38.98 | $37.94 | $38.17 | 72,346 |
| Apr 8, 2025 | $39.00 | $39.71 | $38.78 | $39.11 | 117,821 |
| Apr 7, 2025 | $37.72 | $39.43 | $37.62 | $38.37 | 151,796 |
| Apr 4, 2025 | $42.41 | $42.45 | $40.08 | $40.24 | 114,211 |
| Apr 3, 2025 | $42.59 | $42.87 | $42.47 | $42.62 | 39,138 |
| Apr 2, 2025 | $43.35 | $43.63 | $43.23 | $43.39 | 19,956 |
| Apr 1, 2025 | $43.23 | $43.47 | $43.09 | $43.43 | 34,165 |
| Mar 31, 2025 | $42.98 | $43.00 | $42.67 | $42.98 | 27,454 |
| Mar 28, 2025 | $43.72 | $43.75 | $43.33 | $43.36 | 75,794 |
| Mar 27, 2025 | $43.99 | $44.27 | $43.92 | $44.21 | 14,707 |
| Mar 26, 2025 | $44.16 | $44.21 | $43.97 | $43.99 | 116,243 |
| Mar 25, 2025 | $43.97 | $44.29 | $43.97 | $44.20 | 49,144 |
| Mar 24, 2025 | $44.26 | $44.36 | $44.16 | $44.23 | 51,887 |
| Mar 21, 2025 | $44.02 | $44.05 | $43.85 | $44.03 | 16,050 |
| Mar 20, 2025 | $44.45 | $44.46 | $44.03 | $44.14 | 55,620 |
| Mar 19, 2025 | $44.49 | $44.71 | $44.45 | $44.55 | 275,428 |
| Mar 18, 2025 | $44.64 | $44.76 | $44.35 | $44.57 | 26,540 |
| Mar 17, 2025 | $43.87 | $44.59 | $43.86 | $44.55 | 36,380 |
| Mar 14, 2025 | $43.43 | $43.89 | $43.43 | $43.78 | 48,776 |
| Mar 13, 2025 | $42.92 | $43.16 | $42.86 | $43.12 | 18,938 |
| Mar 12, 2025 | $43.29 | $43.47 | $43.25 | $43.47 | 25,655 |
| Mar 11, 2025 | $43.31 | $43.48 | $42.96 | $43.14 | 58,268 |
| Mar 10, 2025 | $43.59 | $43.61 | $43.08 | $43.12 | 38,657 |
| Mar 7, 2025 | $43.98 | $44.12 | $43.70 | $43.69 | 622,103 |
| Mar 6, 2025 | $44.10 | $44.20 | $43.93 | $44.03 | 539,122 |
| Mar 5, 2025 | $43.50 | $43.74 | $43.41 | $43.60 | 66,748 |
| Mar 4, 2025 | $42.66 | $42.74 | $42.30 | $42.32 | 37,491 |
| Mar 3, 2025 | $42.81 | $43.15 | $42.78 | $43.01 | 73,750 |
| Feb 28, 2025 | $42.58 | $42.76 | $42.45 | $42.71 | 26,935 |
| Feb 27, 2025 | $44.01 | $44.29 | $43.60 | $43.78 | 26,142 |
| Feb 26, 2025 | $44.41 | $44.58 | $44.29 | $44.52 | 27,191 |
| Feb 25, 2025 | $43.70 | $43.95 | $43.66 | $43.74 | 39,814 |
| Feb 24, 2025 | $44.45 | $44.51 | $43.83 | $43.92 | 10,189 |
| Feb 21, 2025 | $44.85 | $45.00 | $44.75 | $44.81 | 7,377 |
| Feb 20, 2025 | $44.20 | $44.82 | $43.97 | $44.53 | 65,229 |
| Feb 19, 2025 | $44.52 | $44.59 | $44.17 | $44.24 | 66,857 |
| Feb 18, 2025 | $44.39 | $44.44 | $44.25 | $44.39 | 7,001 |
| Feb 17, 2025 | $44.03 | $44.27 | $43.99 | $44.27 | 95,441 |
| Feb 14, 2025 | $43.82 | $43.93 | $43.57 | $43.86 | 6,575 |
| Feb 13, 2025 | $43.29 | $43.57 | $43.17 | $43.59 | 5,090 |
| Feb 12, 2025 | $43.36 | $43.37 | $42.94 | $43.20 | 18,077 |
| Feb 11, 2025 | $42.86 | $43.24 | $42.82 | $43.21 | 78,110 |
| Feb 10, 2025 | $43.04 | $43.29 | $43.01 | $43.20 | 17,222 |
| Feb 7, 2025 | $43.14 | $43.29 | $42.60 | $42.80 | 12,593 |
| Feb 6, 2025 | $42.70 | $42.83 | $42.65 | $42.81 | 59,356 |
| Feb 5, 2025 | $42.60 | $42.71 | $42.48 | $42.71 | 111,509 |
| Feb 4, 2025 | $42.46 | $42.91 | $42.43 | $42.91 | 22,088 |
| Feb 3, 2025 | $41.49 | $42.22 | $41.44 | $42.22 | 21,820 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.