Shares Magazine
837.50p+1.70 (+0.20%)17 Jul 2025, 16:35
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 841.70p | 841.70p | 832.50p | 837.50p | 478,572 |
| Jul 16, 2025 | 835.10p | 837.80p | 832.40p | 835.80p | 81,577 |
| Jul 15, 2025 | 844.10p | 844.10p | 832.80p | 833.20p | 596,166 |
| Jul 14, 2025 | 833.30p | 840.10p | 831.20p | 840.10p | 528,131 |
| Jul 11, 2025 | 836.90p | 836.90p | 830.70p | 833.30p | 252,026 |
| Jul 10, 2025 | 831.00p | 837.00p | 831.00p | 834.30p | 522,166 |
| Jul 9, 2025 | 828.90p | 831.00p | 828.70p | 829.60p | 648,314 |
| Jul 8, 2025 | 826.70p | 829.00p | 825.40p | 829.00p | 975,074 |
| Jul 7, 2025 | 830.00p | 830.50p | 826.52p | 827.20p | 602,633 |
| Jul 4, 2025 | 830.20p | 830.40p | 826.70p | 828.80p | 590,571 |
| Jul 3, 2025 | 827.10p | 832.20p | 824.92p | 831.55p | 127,693 |
| Jul 2, 2025 | 835.80p | 838.50p | 820.60p | 823.10p | 480,554 |
| Jul 1, 2025 | 832.00p | 835.00p | 828.20p | 833.90p | 89,159 |
| Jun 30, 2025 | 835.00p | 837.20p | 830.00p | 831.20p | 165,982 |
| Jun 27, 2025 | 831.20p | 837.80p | 829.80p | 834.60p | 286,678 |
| Jun 26, 2025 | 830.00p | 832.60p | 826.60p | 830.20p | 398,389 |
| Jun 25, 2025 | 832.90p | 834.10p | 825.00p | 826.50p | 446,738 |
| Jun 24, 2025 | 835.90p | 835.90p | 829.40p | 831.70p | 137,410 |
| Jun 23, 2025 | 827.70p | 833.00p | 826.50p | 830.10p | 197,703 |
| Jun 20, 2025 | 833.30p | 838.70p | 831.00p | 830.75p | 202,438 |
| Jun 19, 2025 | 833.40p | 835.70p | 831.30p | 831.50p | 134,925 |
| Jun 18, 2025 | 833.90p | 835.90p | 831.10p | 835.40p | 163,918 |
| Jun 17, 2025 | 831.50p | 834.80p | 829.00p | 831.00p | 137,711 |
| Jun 16, 2025 | 833.80p | 837.90p | 829.70p | 834.80p | 153,553 |
| Jun 13, 2025 | 828.70p | 834.40p | 827.80p | 831.50p | 242,943 |
| Jun 12, 2025 | 833.40p | 836.30p | 830.20p | 834.40p | 115,608 |
| Jun 11, 2025 | 851.00p | 853.40p | 849.04p | 850.40p | 261,428 |
| Jun 10, 2025 | 845.00p | 851.10p | 843.60p | 849.90p | 522,830 |
| Jun 9, 2025 | 843.60p | 844.80p | 840.50p | 843.00p | 433,614 |
| Jun 6, 2025 | 840.90p | 844.50p | 839.40p | 843.30p | 239,077 |
| Jun 5, 2025 | 836.90p | 840.60p | 834.99p | 839.35p | 598,018 |
| Jun 4, 2025 | 839.80p | 842.20p | 837.00p | 837.40p | 343,141 |
| Jun 3, 2025 | 845.00p | 845.00p | 837.00p | 839.95p | 161,892 |
| Jun 2, 2025 | 835.00p | 844.60p | 835.00p | 842.50p | 175,519 |
| May 30, 2025 | 837.50p | 842.24p | 833.90p | 839.70p | 559,737 |
| May 29, 2025 | 834.30p | 836.10p | 829.30p | 834.35p | 72,751 |
| May 28, 2025 | 835.20p | 836.80p | 830.50p | 830.50p | 576,477 |
| May 27, 2025 | 829.80p | 837.40p | 829.80p | 834.50p | 474,407 |
| May 23, 2025 | 826.70p | 833.10p | 816.70p | 827.50p | 641,021 |
| May 22, 2025 | 832.90p | 832.90p | 823.60p | 828.80p | 239,544 |
| May 21, 2025 | 834.00p | 835.00p | 830.70p | 834.80p | 138,590 |
| May 20, 2025 | 828.60p | 834.40p | 823.70p | 833.95p | 436,486 |
| May 19, 2025 | 818.00p | 823.70p | 815.40p | 823.70p | 461,258 |
| May 16, 2025 | 817.50p | 820.70p | 815.10p | 820.70p | 437,172 |
| May 15, 2025 | 810.50p | 816.10p | 804.00p | 814.05p | 217,736 |
| May 14, 2025 | 810.70p | 811.30p | 805.00p | 808.40p | 277,347 |
| May 13, 2025 | 809.40p | 813.70p | 807.30p | 807.30p | 346,649 |
| May 12, 2025 | 816.30p | 821.60p | 808.32p | 809.75p | 196,614 |
| May 9, 2025 | 814.10p | 814.10p | 810.10p | 812.10p | 265,582 |
| May 8, 2025 | 813.80p | 816.70p | 808.10p | 808.60p | 173,749 |
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 |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.