$82.99-0.14 (-0.17%)19 Feb 2025, 15:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 2025$83.33$83.47$83.04$83.1331,524
Feb 17, 2025$83.16$83.16$83.08$83.28553
Feb 14, 2025$83.07$83.15$82.99$83.038,150
Feb 13, 2025$82.21$82.74$82.19$82.695,893
Feb 12, 2025$81.55$82.09$81.55$81.679,875
Feb 11, 2025$81.80$82.16$81.79$82.1610,506
Feb 10, 2025$81.71$82.08$81.71$81.991,729
Feb 7, 2025$82.24$82.37$81.55$81.813,509
Feb 6, 2025$82.16$82.21$82.00$82.2249,300
Feb 5, 2025$81.27$81.67$81.22$81.676,362
Feb 4, 2025$80.93$81.55$80.81$81.557,143
Feb 3, 2025$79.99$81.05$79.98$81.0476,121
Jan 31, 2025$82.29$82.50$82.23$82.424,910
Jan 30, 2025$81.87$82.12$81.71$81.8744,998
Jan 29, 2025$81.84$81.89$81.50$81.5215,009
Jan 28, 2025$81.16$81.54$81.10$81.3719,377
Jan 27, 2025$80.89$81.22$80.65$80.9112,787
Jan 24, 2025$82.25$82.32$82.20$82.385,016
Jan 23, 2025$81.60$81.73$81.48$81.931,550
Jan 22, 2025$81.54$81.85$81.54$81.8514,302
Jan 21, 2025$80.71$81.11$80.71$81.1140,146
Jan 20, 2025$80.56$81.21$80.40$80.985,034
Jan 17, 2025$79.97$80.56$79.91$80.585,713
Jan 16, 2025$80.09$80.09$79.77$80.052,113
Jan 15, 2025$78.51$79.68$78.49$79.3762,097
Jan 14, 2025$78.60$78.88$78.24$78.319,657
Jan 13, 2025$77.92$77.92$77.51$77.745,637
Jan 10, 2025$79.39$79.40$78.33$78.151,075
Jan 9, 2025$79.30$79.43$79.26$79.311,609
Jan 8, 2025$79.51$79.68$79.03$79.262,005
Jan 7, 2025$80.16$80.43$79.66$79.84100,721
Jan 6, 2025$79.74$80.63$79.69$80.638,281
Jan 3, 2025$78.95$79.34$78.88$79.3435,397
Jan 2, 2025$79.24$79.49$78.85$79.0988,369
Dec 31, 2024$79.27$79.42$79.22$79.426,175
Dec 30, 2024$79.61$79.83$78.73$79.0813,836
Dec 27, 2024$80.39$80.43$79.72$79.87866
Dec 24, 2024$79.88$79.88$79.88$79.84988
Dec 23, 2024$79.58$79.58$79.16$79.232,890
Dec 20, 2024$78.85$79.51$77.70$79.5167,894
Dec 19, 2024$78.97$79.41$78.91$79.1612,001
Dec 18, 2024$81.16$81.27$81.03$81.1510,906
Dec 17, 2024$81.18$81.40$81.02$81.1228,909
Dec 16, 2024$81.20$81.54$81.20$81.4321,864
Dec 13, 2024$81.46$81.62$81.10$81.1325,951
Dec 12, 2024$81.79$82.19$81.57$81.6737,645
Dec 11, 2024$81.31$81.93$81.31$81.9727,145
Dec 10, 2024$81.80$81.88$81.61$81.6149,748
Dec 9, 2024$82.45$82.45$82.05$82.1110,180
Dec 6, 2024$82.14$82.38$80.15$82.306,739
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00