Shares Magazine
1,376.50p-2.50 (-0.18%)16 Jul 2025, 15:32
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 1381.50p | 1386.50p | 1376.00p | 1377.00p | 18,683 |
| Jul 14, 2025 | 1379.50p | 1384.00p | 1375.50p | 1382.00p | 57,449 |
| Jul 11, 2025 | 1380.00p | 1380.00p | 1369.52p | 1374.50p | 115,569 |
| Jul 10, 2025 | 1376.00p | 1381.00p | 1371.92p | 1379.50p | 14,869 |
| Jul 9, 2025 | 1374.50p | 1384.50p | 1374.50p | 1380.25p | 12,548 |
| Jul 8, 2025 | 1376.50p | 1386.00p | 1376.50p | 1383.00p | 80,476 |
| Jul 7, 2025 | 1386.50p | 1389.50p | 1382.00p | 1382.00p | 73,229 |
| Jul 4, 2025 | 1396.00p | 1398.50p | 1390.80p | 1396.00p | 18,951 |
| Jul 3, 2025 | 1400.50p | 1408.50p | 1400.31p | 1403.75p | 25,078 |
| 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 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 519.00 | 6.57 |
| Intermediate Capital Group PLC | 2,060.00 | 4.20 |
| Bridgepoint Group PLC | 347.00 | 3.52 |
| Bytes Technology Group PLC | 341.00 | 3.33 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Alfa Financial Software Holdings PLC | 221.85 | 3.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.70 | -6.51 |
| Asos PLC | 309.00 | -4.19 |
| Hochschild Mining PLC | 264.60 | -3.57 |
| Safestore Holdings PLC | 654.00 | -2.75 |
| Wh Smith PLC | 1,019.94 | -2.86 |
| Mitchells & Butlers PLC | 276.00 | -2.47 |