$18.59+0.04 (+0.19%)14 Jul 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025$18.63$18.63$18.55$18.5722,812
Jul 10, 2025$18.73$18.73$18.65$18.724,743
Jul 9, 2025$18.77$18.80$18.76$18.754,198
Jul 8, 2025$18.77$18.79$18.74$18.7515,117
Jul 7, 2025$18.90$18.91$18.84$18.857,790
Jul 4, 2025$19.10$19.10$19.04$19.04288
Jul 3, 2025$19.19$19.19$19.09$19.1553,195
Jul 2, 2025$19.06$19.18$19.06$19.1010,089
Jul 1, 2025$19.13$19.21$19.13$19.183,052
Jun 30, 2025$19.33$19.33$19.24$19.242,999
Jun 27, 2025$19.23$19.33$19.22$19.335,848
Jun 26, 2025$18.93$18.96$18.89$18.9328,641
Jun 25, 2025$18.58$18.58$18.58$18.589,780
Jun 24, 2025$18.70$18.70$18.70$18.7039,153
Jun 20, 2025$18.53$18.53$18.45$18.474,363
Jun 19, 2025$18.82$18.82$18.66$18.595,001
Jun 18, 2025$18.80$18.90$18.80$18.8428,875
Jun 17, 2025$18.67$18.73$18.66$18.64444
Jun 16, 2025$18.80$18.91$18.80$18.89112,624
Jun 13, 2025$18.71$18.75$18.71$18.815,000
Jun 12, 2025$18.89$18.91$18.81$18.911,105
Jun 11, 2025$18.72$18.90$18.72$18.8318,724
Jun 10, 2025$18.83$18.83$18.82$18.80150
Jun 9, 2025$18.89$18.89$18.84$18.86834
Jun 6, 2025$18.79$18.84$18.79$18.817,058
Jun 5, 2025$18.70$18.73$18.70$18.713,984
Jun 4, 2025$18.84$18.84$18.84$18.873,521
Jun 3, 2025$18.92$18.93$18.89$18.903,211
Jun 2, 2025$18.88$18.99$18.88$19.0213,185
May 30, 2025$18.92$18.92$18.83$18.838,824
May 29, 2025$18.89$18.92$18.73$18.82114,354
May 28, 2025$18.80$18.80$18.73$18.733,598
May 27, 2025$18.90$19.11$18.90$19.0812,169
May 23, 2025$18.63$18.70$18.53$18.5322,764
May 22, 2025$18.50$18.51$18.43$18.4542,968
May 21, 2025$18.57$18.57$18.52$18.591,585
May 20, 2025$18.52$18.60$18.50$18.5823,960
May 19, 2025$18.34$18.45$18.34$18.4129,522
May 16, 2025$18.45$18.45$18.41$18.413,945
May 15, 2025$18.32$18.38$18.26$18.397,628
May 14, 2025$18.45$18.45$18.45$18.25225
May 13, 2025$18.36$18.39$18.34$18.411,426
May 12, 2025$18.45$18.55$18.43$18.5513,000
May 9, 2025$18.39$18.41$18.39$18.3327,659
May 8, 2025$18.37$18.37$18.29$18.326,094
May 7, 2025$18.39$18.39$18.34$18.34176
May 6, 2025$18.52$18.52$18.40$18.48192,261
May 2, 2025$18.16$18.34$18.08$18.27446,372
May 1, 2025$18.22$18.28$18.20$18.2244,657
Apr 30, 2025$18.07$18.11$18.07$18.0910,150
Showing 1 to 50 of 251
July
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
30
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
30
31
1
2
3
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
July
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
29
30
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
30
31
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