872.30p-3.30 (-0.38%)11 Jul 2025, 18:58
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 875.60p | 876.40p | 869.60p | 872.30p | 1,919,543 |
Jul 10, 2025 | 870.40p | 875.80p | 870.00p | 875.60p | 2,320,120 |
Jul 9, 2025 | 865.50p | 867.00p | 863.60p | 865.00p | 1,614,661 |
Jul 8, 2025 | 859.30p | 863.60p | 858.10p | 863.30p | 1,808,438 |
Jul 7, 2025 | 859.90p | 861.72p | 857.90p | 858.60p | 2,357,229 |
Jul 4, 2025 | 857.00p | 860.81p | 855.10p | 860.10p | 1,636,049 |
Jul 3, 2025 | 858.70p | 862.60p | 857.95p | 860.20p | 8,217,148 |
Jul 2, 2025 | 860.40p | 861.20p | 852.50p | 855.80p | 4,189,000 |
Jul 1, 2025 | 856.00p | 857.50p | 851.00p | 856.80p | 2,477,480 |
Jun 30, 2025 | 859.40p | 860.90p | 854.30p | 854.30p | 7,299,291 |
Jun 27, 2025 | 855.30p | 859.20p | 854.50p | 859.20p | 3,673,671 |
Jun 26, 2025 | 850.10p | 855.00p | 848.70p | 853.10p | 2,879,265 |
Jun 25, 2025 | 855.80p | 857.90p | 850.50p | 850.80p | 2,089,375 |
Jun 24, 2025 | 860.20p | 862.57p | 854.50p | 854.80p | 1,703,347 |
Jun 23, 2025 | 852.20p | 856.60p | 851.00p | 854.40p | 1,251,551 |
Jun 20, 2025 | 859.30p | 862.30p | 855.00p | 855.20p | 3,233,590 |
Jun 19, 2025 | 858.80p | 861.10p | 856.60p | 856.90p | 3,978,347 |
Jun 18, 2025 | 861.70p | 863.00p | 859.13p | 861.30p | 3,402,741 |
Jun 17, 2025 | 859.80p | 862.80p | 857.50p | 860.40p | 5,563,194 |
Jun 16, 2025 | 862.90p | 869.20p | 862.90p | 864.00p | 2,939,714 |
Jun 13, 2025 | 861.20p | 865.60p | 859.30p | 862.40p | 1,844,407 |
Jun 12, 2025 | 861.90p | 867.00p | 861.10p | 865.70p | 1,923,608 |
Jun 11, 2025 | 876.20p | 878.30p | 874.50p | 875.80p | 1,687,858 |
Jun 10, 2025 | 874.50p | 879.99p | 874.00p | 874.70p | 1,777,653 |
Jun 9, 2025 | 873.40p | 874.70p | 869.90p | 872.60p | 2,807,111 |
Jun 6, 2025 | 870.70p | 874.40p | 869.60p | 873.00p | 2,829,642 |
Jun 5, 2025 | 868.80p | 872.80p | 867.59p | 870.30p | 1,795,157 |
Jun 4, 2025 | 870.20p | 871.20p | 867.00p | 869.00p | 1,510,092 |
Jun 3, 2025 | 869.20p | 869.90p | 862.90p | 867.60p | 2,208,283 |
Jun 2, 2025 | 863.90p | 868.20p | 861.90p | 865.90p | 1,622,008 |
May 30, 2025 | 862.10p | 867.67p | 861.30p | 865.80p | 1,690,884 |
May 29, 2025 | 864.80p | 865.00p | 859.14p | 860.30p | 2,870,814 |
May 28, 2025 | 864.20p | 866.80p | 859.95p | 860.00p | 1,397,610 |
May 27, 2025 | 865.20p | 869.30p | 863.70p | 864.70p | 1,461,496 |
May 23, 2025 | 862.50p | 865.10p | 847.80p | 858.50p | 1,799,470 |
May 22, 2025 | 860.90p | 864.40p | 851.40p | 860.90p | 3,411,937 |
May 21, 2025 | 863.00p | 866.40p | 862.70p | 865.10p | 1,270,711 |
May 20, 2025 | 859.80p | 865.70p | 858.49p | 864.80p | 2,026,819 |
May 19, 2025 | 853.10p | 856.90p | 848.50p | 856.90p | 2,145,130 |
May 16, 2025 | 854.60p | 857.00p | 850.30p | 855.40p | 1,417,277 |
May 15, 2025 | 842.20p | 850.90p | 841.00p | 850.60p | 6,584,884 |
May 14, 2025 | 844.60p | 846.80p | 841.28p | 844.00p | 3,224,984 |
May 13, 2025 | 844.40p | 847.71p | 844.08p | 845.40p | 4,153,182 |
May 12, 2025 | 846.40p | 850.00p | 840.43p | 845.90p | 3,943,382 |
May 9, 2025 | 843.40p | 844.20p | 840.50p | 841.30p | 2,071,669 |
May 8, 2025 | 844.30p | 846.40p | 837.30p | 838.80p | 3,395,954 |
May 7, 2025 | 843.30p | 843.70p | 838.40p | 841.40p | 2,093,777 |
May 6, 2025 | 848.50p | 849.90p | 841.60p | 844.70p | 2,742,431 |
May 2, 2025 | 841.40p | 847.40p | 839.50p | 844.10p | 3,070,466 |
May 1, 2025 | 835.20p | 835.80p | 831.30p | 834.50p | 2,313,973 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.