Shares Magazine
839.70p+5.35 (+0.64%)30 May 2025, 16:35
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 778.40p | 787.80p | 777.90p | 786.40p | 421,509 |
| Apr 17, 2025 | 776.90p | 782.50p | 769.30p | 782.10p | 379,985 |
| Apr 16, 2025 | 771.10p | 777.20p | 767.20p | 777.20p | 389,420 |
| Apr 15, 2025 | 764.40p | 772.00p | 757.40p | 771.15p | 725,739 |
| Apr 14, 2025 | 747.90p | 758.60p | 744.70p | 758.20p | 4,551,355 |
| Apr 11, 2025 | 737.00p | 742.30p | 726.38p | 737.55p | 404,174 |
| Apr 10, 2025 | 742.40p | 750.90p | 730.10p | 730.10p | 414,958 |
| Apr 9, 2025 | 716.50p | 719.00p | 700.70p | 708.60p | 285,980 |
| Apr 8, 2025 | 715.70p | 736.70p | 714.60p | 730.40p | 2,681,309 |
| Apr 7, 2025 | 704.30p | 742.30p | 697.10p | 710.30p | 2,120,754 |
| Apr 4, 2025 | 774.20p | 776.30p | 737.00p | 739.90p | 264,325 |
| Apr 3, 2025 | 773.00p | 781.60p | 771.00p | 776.70p | 183,269 |
| Apr 2, 2025 | 781.30p | 786.00p | 777.90p | 782.10p | 97,223 |
| Apr 1, 2025 | 786.60p | 790.10p | 782.30p | 785.85p | 162,859 |
| Mar 31, 2025 | 784.30p | 787.40p | 779.40p | 783.05p | 139,054 |
| Mar 28, 2025 | 786.40p | 792.20p | 785.76p | 789.50p | 86,117 |
| Mar 27, 2025 | 788.70p | 789.20p | 783.40p | 787.00p | 106,990 |
| Mar 26, 2025 | 790.00p | 791.40p | 786.30p | 788.70p | 378,127 |
| Mar 25, 2025 | 786.00p | 791.30p | 785.20p | 787.30p | 755,549 |
| Mar 24, 2025 | 790.10p | 792.40p | 783.50p | 784.80p | 384,457 |
| Mar 21, 2025 | 787.40p | 790.90p | 784.45p | 788.15p | 46,219 |
| Mar 20, 2025 | 794.50p | 796.40p | 787.30p | 790.60p | 119,624 |
| Mar 19, 2025 | 792.70p | 793.40p | 789.30p | 791.60p | 357,497 |
| Mar 18, 2025 | 792.20p | 792.60p | 789.20p | 791.90p | 101,273 |
| Mar 17, 2025 | 781.40p | 788.20p | 781.40p | 787.50p | 135,456 |
| Mar 14, 2025 | 777.20p | 782.20p | 773.70p | 780.70p | 94,811 |
| Mar 13, 2025 | 771.20p | 775.90p | 768.00p | 773.80p | 155,716 |
| Mar 12, 2025 | 776.00p | 779.80p | 772.50p | 774.80p | 150,193 |
| Mar 11, 2025 | 783.90p | 785.50p | 774.20p | 775.00p | 224,719 |
| Mar 10, 2025 | 786.00p | 787.20p | 780.97p | 782.35p | 393,807 |
| Mar 7, 2025 | 778.20p | 786.30p | 774.40p | 783.55p | 299,955 |
| Mar 6, 2025 | 787.00p | 787.00p | 775.00p | 778.50p | 225,220 |
| Mar 5, 2025 | 784.10p | 786.20p | 779.30p | 780.20p | 156,809 |
| Mar 4, 2025 | 787.50p | 789.40p | 779.70p | 780.25p | 193,334 |
| Mar 3, 2025 | 786.60p | 793.89p | 785.30p | 790.40p | 432,038 |
| Feb 28, 2025 | 781.40p | 788.10p | 779.28p | 787.50p | 359,356 |
| Feb 27, 2025 | 785.20p | 785.80p | 779.40p | 783.75p | 54,118 |
| Feb 26, 2025 | 781.20p | 787.20p | 781.10p | 786.75p | 135,410 |
| Feb 25, 2025 | 778.80p | 784.00p | 773.30p | 779.80p | 149,803 |
| Feb 24, 2025 | 772.80p | 779.90p | 772.80p | 777.30p | 159,268 |
| Feb 21, 2025 | 771.40p | 778.00p | 771.40p | 774.50p | 76,271 |
| Feb 20, 2025 | 776.50p | 778.20p | 773.20p | 773.95p | 129,276 |
| Feb 19, 2025 | 779.10p | 781.80p | 772.90p | 774.80p | 397,601 |
| Feb 18, 2025 | 783.90p | 783.90p | 778.30p | 780.70p | 134,456 |
| Feb 17, 2025 | 780.70p | 785.10p | 780.30p | 782.60p | 396,062 |
| Feb 14, 2025 | 782.30p | 783.45p | 779.80p | 780.25p | 83,737 |
| Feb 13, 2025 | 791.20p | 791.20p | 778.80p | 783.60p | 149,692 |
| Feb 12, 2025 | 788.80p | 790.20p | 785.00p | 787.00p | 181,552 |
| Feb 11, 2025 | 789.10p | 790.00p | 783.50p | 786.10p | 110,133 |
| Feb 10, 2025 | 779.00p | 789.70p | 779.00p | 788.70p | 156,188 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.