$82.99-0.14 (-0.17%)19 Feb 2025, 15:31
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | $83.33 | $83.47 | $83.04 | $83.13 | 31,524 |
Feb 17, 2025 | $83.16 | $83.16 | $83.08 | $83.28 | 553 |
Feb 14, 2025 | $83.07 | $83.15 | $82.99 | $83.03 | 8,150 |
Feb 13, 2025 | $82.21 | $82.74 | $82.19 | $82.69 | 5,893 |
Feb 12, 2025 | $81.55 | $82.09 | $81.55 | $81.67 | 9,875 |
Feb 11, 2025 | $81.80 | $82.16 | $81.79 | $82.16 | 10,506 |
Feb 10, 2025 | $81.71 | $82.08 | $81.71 | $81.99 | 1,729 |
Feb 7, 2025 | $82.24 | $82.37 | $81.55 | $81.81 | 3,509 |
Feb 6, 2025 | $82.16 | $82.21 | $82.00 | $82.22 | 49,300 |
Feb 5, 2025 | $81.27 | $81.67 | $81.22 | $81.67 | 6,362 |
Feb 4, 2025 | $80.93 | $81.55 | $80.81 | $81.55 | 7,143 |
Feb 3, 2025 | $79.99 | $81.05 | $79.98 | $81.04 | 76,121 |
Jan 31, 2025 | $82.29 | $82.50 | $82.23 | $82.42 | 4,910 |
Jan 30, 2025 | $81.87 | $82.12 | $81.71 | $81.87 | 44,998 |
Jan 29, 2025 | $81.84 | $81.89 | $81.50 | $81.52 | 15,009 |
Jan 28, 2025 | $81.16 | $81.54 | $81.10 | $81.37 | 19,377 |
Jan 27, 2025 | $80.89 | $81.22 | $80.65 | $80.91 | 12,787 |
Jan 24, 2025 | $82.25 | $82.32 | $82.20 | $82.38 | 5,016 |
Jan 23, 2025 | $81.60 | $81.73 | $81.48 | $81.93 | 1,550 |
Jan 22, 2025 | $81.54 | $81.85 | $81.54 | $81.85 | 14,302 |
Jan 21, 2025 | $80.71 | $81.11 | $80.71 | $81.11 | 40,146 |
Jan 20, 2025 | $80.56 | $81.21 | $80.40 | $80.98 | 5,034 |
Jan 17, 2025 | $79.97 | $80.56 | $79.91 | $80.58 | 5,713 |
Jan 16, 2025 | $80.09 | $80.09 | $79.77 | $80.05 | 2,113 |
Jan 15, 2025 | $78.51 | $79.68 | $78.49 | $79.37 | 62,097 |
Jan 14, 2025 | $78.60 | $78.88 | $78.24 | $78.31 | 9,657 |
Jan 13, 2025 | $77.92 | $77.92 | $77.51 | $77.74 | 5,637 |
Jan 10, 2025 | $79.39 | $79.40 | $78.33 | $78.15 | 1,075 |
Jan 9, 2025 | $79.30 | $79.43 | $79.26 | $79.31 | 1,609 |
Jan 8, 2025 | $79.51 | $79.68 | $79.03 | $79.26 | 2,005 |
Jan 7, 2025 | $80.16 | $80.43 | $79.66 | $79.84 | 100,721 |
Jan 6, 2025 | $79.74 | $80.63 | $79.69 | $80.63 | 8,281 |
Jan 3, 2025 | $78.95 | $79.34 | $78.88 | $79.34 | 35,397 |
Jan 2, 2025 | $79.24 | $79.49 | $78.85 | $79.09 | 88,369 |
Dec 31, 2024 | $79.27 | $79.42 | $79.22 | $79.42 | 6,175 |
Dec 30, 2024 | $79.61 | $79.83 | $78.73 | $79.08 | 13,836 |
Dec 27, 2024 | $80.39 | $80.43 | $79.72 | $79.87 | 866 |
Dec 24, 2024 | $79.88 | $79.88 | $79.88 | $79.84 | 988 |
Dec 23, 2024 | $79.58 | $79.58 | $79.16 | $79.23 | 2,890 |
Dec 20, 2024 | $78.85 | $79.51 | $77.70 | $79.51 | 67,894 |
Dec 19, 2024 | $78.97 | $79.41 | $78.91 | $79.16 | 12,001 |
Dec 18, 2024 | $81.16 | $81.27 | $81.03 | $81.15 | 10,906 |
Dec 17, 2024 | $81.18 | $81.40 | $81.02 | $81.12 | 28,909 |
Dec 16, 2024 | $81.20 | $81.54 | $81.20 | $81.43 | 21,864 |
Dec 13, 2024 | $81.46 | $81.62 | $81.10 | $81.13 | 25,951 |
Dec 12, 2024 | $81.79 | $82.19 | $81.57 | $81.67 | 37,645 |
Dec 11, 2024 | $81.31 | $81.93 | $81.31 | $81.97 | 27,145 |
Dec 10, 2024 | $81.80 | $81.88 | $81.61 | $81.61 | 49,748 |
Dec 9, 2024 | $82.45 | $82.45 | $82.05 | $82.11 | 10,180 |
Dec 6, 2024 | $82.14 | $82.38 | $80.15 | $82.30 | 6,739 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 674.60 | 3.31 |
Goodwin PLC | 7,180.00 | 2.57 |
Oxford Nanopore Technologies PLC | 129.64 | 2.08 |
Syncona Limited | 94.47 | 2.02 |
Future PLC | 1,025.40 | 1.93 |
Harworth Group PLC | 165.50 | 1.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.72 | -15.05 |
Trainline PLC | 318.20 | -8.03 |
Diversified Energy Company PLC | 1,221.56 | -6.89 |
Glencore PLC | 333.00 | -5.81 |
Wizz Air Holdings PLC | 1,551.00 | -4.55 |
Easyjet PLC | 495.06 | -4.35 |