Shares Magazine
1,319.75p+5.25 (+0.40%)22 Apr 2025, 16:27
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 1317.00p | 1321.51p | 1306.00p | 1319.75p | 50,523 |
| Apr 17, 2025 | 1305.50p | 1317.00p | 1299.00p | 1314.50p | 44,797 |
| Apr 16, 2025 | 1287.50p | 1299.50p | 1280.00p | 1298.25p | 45,118 |
| Apr 15, 2025 | 1295.00p | 1304.00p | 1289.76p | 1302.00p | 94,211 |
| Apr 14, 2025 | 1288.00p | 1295.00p | 1284.50p | 1288.50p | 26,630 |
| Apr 11, 2025 | 1274.00p | 1274.00p | 1242.00p | 1258.25p | 192,570 |
| Apr 10, 2025 | 1314.50p | 1314.50p | 1266.00p | 1268.00p | 271,011 |
| Apr 9, 2025 | 1234.50p | 1249.00p | 1209.50p | 1228.00p | 152,049 |
| Apr 8, 2025 | 1265.00p | 1284.13p | 1248.00p | 1268.00p | 91,759 |
| Apr 7, 2025 | 1173.50p | 1242.00p | 1156.50p | 1230.00p | 1,383,577 |
| Apr 4, 2025 | 1265.00p | 1271.50p | 1215.00p | 1222.00p | 109,040 |
| Apr 3, 2025 | 1300.00p | 1300.00p | 1268.00p | 1271.25p | 61,514 |
| Apr 2, 2025 | 1333.00p | 1339.00p | 1324.00p | 1333.00p | 28,159 |
| Apr 1, 2025 | 1340.00p | 1346.52p | 1333.50p | 1345.50p | 133,649 |
| Mar 31, 2025 | 1341.00p | 1351.00p | 1337.50p | 1346.00p | 988,906 |
| Mar 28, 2025 | 1368.50p | 1374.00p | 1358.00p | 1359.50p | 89,008 |
| Mar 27, 2025 | 1396.50p | 1399.50p | 1387.00p | 1391.50p | 116,390 |
| Mar 26, 2025 | 1406.00p | 1409.00p | 1399.50p | 1399.50p | 97,690 |
| Mar 25, 2025 | 1399.50p | 1404.50p | 1396.16p | 1404.50p | 67,031 |
| Mar 24, 2025 | 1399.50p | 1402.50p | 1394.00p | 1400.75p | 114,186 |
| Mar 21, 2025 | 1403.50p | 1408.00p | 1399.50p | 1401.50p | 91,078 |
| Mar 20, 2025 | 1408.00p | 1408.00p | 1391.50p | 1397.00p | 192,853 |
| Mar 19, 2025 | 1395.00p | 1399.00p | 1394.00p | 1396.00p | 28,724 |
| Mar 18, 2025 | 1388.50p | 1391.00p | 1383.00p | 1388.00p | 34,603 |
| Mar 17, 2025 | 1386.00p | 1393.34p | 1383.34p | 1391.50p | 96,411 |
| Mar 14, 2025 | 1366.00p | 1385.00p | 1365.50p | 1383.50p | 166,961 |
| Mar 13, 2025 | 1364.00p | 1368.00p | 1362.50p | 1364.50p | 62,434 |
| Mar 12, 2025 | 1359.00p | 1364.76p | 1356.50p | 1364.50p | 76,951 |
| Mar 11, 2025 | 1364.00p | 1367.50p | 1340.50p | 1340.75p | 92,387 |
| Mar 10, 2025 | 1373.00p | 1379.50p | 1360.00p | 1363.00p | 100,815 |
| Mar 7, 2025 | 1377.00p | 1380.88p | 1369.50p | 1372.00p | 362,984 |
| Mar 6, 2025 | 1391.50p | 1393.00p | 1382.15p | 1386.50p | 96,781 |
| Mar 5, 2025 | 1378.00p | 1384.00p | 1339.50p | 1378.00p | 168,248 |
| Mar 4, 2025 | 1388.50p | 1388.50p | 1365.00p | 1367.00p | 50,611 |
| Mar 3, 2025 | 1401.50p | 1406.50p | 1398.00p | 1401.50p | 88,818 |
| Feb 28, 2025 | 1386.50p | 1386.50p | 1375.00p | 1385.00p | 106,354 |
| Feb 27, 2025 | 1406.50p | 1411.00p | 1399.00p | 1404.75p | 96,994 |
| Feb 26, 2025 | 1397.50p | 1403.50p | 1397.50p | 1404.00p | 14,515 |
| Feb 25, 2025 | 1401.50p | 1406.23p | 1393.00p | 1393.00p | 34,264 |
| Feb 24, 2025 | 1390.50p | 1397.50p | 1385.50p | 1388.50p | 75,791 |
| Feb 21, 2025 | 1402.50p | 1404.00p | 1397.50p | 1399.50p | 109,748 |
| Feb 20, 2025 | 1409.50p | 1411.05p | 1400.50p | 1402.00p | 223,285 |
| Feb 19, 2025 | 1407.50p | 1410.00p | 1402.96p | 1406.00p | 54,499 |
| Feb 18, 2025 | 1411.50p | 1417.00p | 1411.00p | 1414.00p | 35,533 |
| Feb 17, 2025 | 1410.50p | 1416.00p | 1410.32p | 1414.25p | 260,383 |
| Feb 14, 2025 | 1401.00p | 1405.00p | 1398.50p | 1398.50p | 266,857 |
| Feb 13, 2025 | 1394.00p | 1405.50p | 1394.00p | 1402.25p | 61,685 |
| Feb 12, 2025 | 1392.00p | 1396.50p | 1386.00p | 1385.75p | 154,013 |
| Feb 11, 2025 | 1414.50p | 1415.00p | 1404.50p | 1410.75p | 66,752 |
| Feb 10, 2025 | 1410.50p | 1416.50p | 1406.87p | 1413.50p | 50,271 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.