Shares Magazine
1,403.25p+6.25 (+0.45%)02 Jul 2025, 16:27
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 1393.00p | 1406.00p | 1393.00p | 1403.25p | 48,953 |
| Jul 1, 2025 | 1392.50p | 1400.00p | 1392.50p | 1397.00p | 24,910 |
| Jun 30, 2025 | 1411.50p | 1414.00p | 1404.00p | 1404.00p | 42,870 |
| Jun 27, 2025 | 1403.50p | 1410.00p | 1399.00p | 1409.50p | 29,779 |
| Jun 26, 2025 | 1380.00p | 1382.50p | 1375.52p | 1377.50p | 157,604 |
| Jun 25, 2025 | 1370.00p | 1373.00p | 1365.00p | 1364.75p | 43,563 |
| Jun 24, 2025 | 1375.50p | 1376.50p | 1367.00p | 1367.00p | 30,361 |
| Jun 23, 2025 | 1360.00p | 1365.55p | 1356.00p | 1362.50p | 20,624 |
| Jun 20, 2025 | 1373.50p | 1379.00p | 1370.50p | 1371.75p | 37,335 |
| Jun 19, 2025 | 1405.00p | 1405.00p | 1386.51p | 1385.25p | 173,182 |
| Jun 18, 2025 | 1404.50p | 1404.50p | 1396.00p | 1398.00p | 112,695 |
| Jun 17, 2025 | 1382.00p | 1382.50p | 1375.00p | 1380.50p | 134,994 |
| Jun 16, 2025 | 1386.00p | 1391.00p | 1382.50p | 1389.75p | 144,213 |
| Jun 13, 2025 | 1383.50p | 1387.50p | 1380.11p | 1384.00p | 17,550 |
| Jun 12, 2025 | 1389.00p | 1392.50p | 1384.72p | 1390.00p | 58,555 |
| Jun 11, 2025 | 1394.00p | 1396.50p | 1390.00p | 1390.75p | 25,862 |
| Jun 10, 2025 | 1395.50p | 1398.50p | 1390.00p | 1392.25p | 14,994 |
| Jun 9, 2025 | 1392.00p | 1393.52p | 1388.00p | 1390.00p | 46,002 |
| Jun 6, 2025 | 1386.00p | 1394.00p | 1385.00p | 1388.00p | 11,858 |
| Jun 5, 2025 | 1384.00p | 1385.50p | 1373.50p | 1378.25p | 56,768 |
| Jun 4, 2025 | 1398.00p | 1398.50p | 1390.00p | 1390.75p | 98,304 |
| Jun 3, 2025 | 1400.50p | 1402.50p | 1395.00p | 1398.75p | 22,159 |
| Jun 2, 2025 | 1395.50p | 1406.50p | 1394.00p | 1402.00p | 58,215 |
| May 30, 2025 | 1410.00p | 1413.00p | 1396.00p | 1396.00p | 59,242 |
| May 29, 2025 | 1403.50p | 1407.50p | 1391.00p | 1398.50p | 124,165 |
| May 28, 2025 | 1390.00p | 1398.00p | 1386.00p | 1392.00p | 122,173 |
| May 27, 2025 | 1396.00p | 1410.00p | 1394.00p | 1409.75p | 66,720 |
| May 23, 2025 | 1386.00p | 1389.00p | 1361.50p | 1373.25p | 28,037 |
| May 22, 2025 | 1380.50p | 1382.50p | 1368.28p | 1375.00p | 109,236 |
| May 21, 2025 | 1382.00p | 1384.77p | 1373.00p | 1373.00p | 27,526 |
| May 20, 2025 | 1377.00p | 1391.50p | 1377.00p | 1389.00p | 22,431 |
| May 19, 2025 | 1382.00p | 1382.50p | 1370.90p | 1378.00p | 35,624 |
| May 16, 2025 | 1386.50p | 1389.50p | 1384.23p | 1388.50p | 34,639 |
| May 15, 2025 | 1377.50p | 1384.24p | 1376.95p | 1384.50p | 37,975 |
| May 14, 2025 | 1385.50p | 1385.82p | 1369.00p | 1369.00p | 15,165 |
| May 13, 2025 | 1395.50p | 1395.50p | 1379.00p | 1385.75p | 60,540 |
| May 12, 2025 | 1386.00p | 1403.98p | 1381.00p | 1401.00p | 32,778 |
| May 9, 2025 | 1395.00p | 1395.00p | 1378.50p | 1378.75p | 14,268 |
| May 8, 2025 | 1384.50p | 1384.50p | 1373.50p | 1381.00p | 75,577 |
| May 7, 2025 | 1387.00p | 1387.00p | 1371.00p | 1374.75p | 25,187 |
| May 6, 2025 | 1392.00p | 1392.00p | 1375.53p | 1385.50p | 27,361 |
| May 2, 2025 | 1362.00p | 1376.00p | 1360.00p | 1374.00p | 18,397 |
| May 1, 2025 | 1366.00p | 1373.00p | 1362.50p | 1370.75p | 4,295 |
| Apr 30, 2025 | 1361.50p | 1365.50p | 1348.50p | 1358.00p | 200,981 |
| Apr 29, 2025 | 1369.00p | 1369.00p | 1359.51p | 1366.00p | 325,784 |
| Apr 28, 2025 | 1353.00p | 1359.00p | 1346.50p | 1354.25p | 31,662 |
| Apr 25, 2025 | 1345.50p | 1346.50p | 1337.43p | 1344.00p | 87,133 |
| Apr 24, 2025 | 1330.50p | 1338.00p | 1319.28p | 1337.75p | 63,948 |
| Apr 23, 2025 | 1330.00p | 1345.50p | 1329.01p | 1338.00p | 231,761 |
| Apr 22, 2025 | 1317.00p | 1321.51p | 1306.00p | 1319.75p | 50,523 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.