Shares Magazine
6,407.00p+28.00 (+0.44%)14 Jul 2025, 16:35
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 6378.00p | 6392.00p | 6349.00p | 6379.00p | 16,291 |
| Jul 10, 2025 | 6341.00p | 6381.00p | 6337.00p | 6381.00p | 4,036 |
| Jul 9, 2025 | 6317.00p | 6358.00p | 6312.00p | 6341.00p | 9,724 |
| Jul 8, 2025 | 6313.00p | 6343.00p | 6305.00p | 6329.00p | 29,033 |
| Jul 7, 2025 | 6323.00p | 6339.00p | 6307.00p | 6309.00p | 9,387 |
| Jul 4, 2025 | 6310.00p | 6314.00p | 6294.00p | 6310.00p | 24,306 |
| Jul 3, 2025 | 6311.00p | 6343.00p | 6297.00p | 6337.00p | 9,860 |
| Jul 2, 2025 | 6261.00p | 6320.00p | 6254.00p | 6303.00p | 41,180 |
| Jul 1, 2025 | 6241.00p | 6249.00p | 6215.00p | 6245.50p | 48,422 |
| Jun 30, 2025 | 6247.00p | 6257.00p | 6212.00p | 6244.50p | 354,778 |
| Jun 27, 2025 | 6198.00p | 6236.00p | 6197.00p | 6236.00p | 44,331 |
| Jun 26, 2025 | 6161.00p | 6173.00p | 6151.00p | 6165.00p | 321,643 |
| Jun 25, 2025 | 6187.00p | 6199.00p | 6173.00p | 6173.00p | 45,277 |
| Jun 24, 2025 | 6194.00p | 6208.00p | 6159.00p | 6173.50p | 39,476 |
| Jun 23, 2025 | 6131.00p | 6174.00p | 6124.00p | 6134.00p | 22,629 |
| Jun 20, 2025 | 6144.00p | 6164.00p | 6130.00p | 6139.50p | 10,694 |
| Jun 19, 2025 | 6197.00p | 6197.00p | 6117.57p | 6119.00p | 15,685 |
| Jun 18, 2025 | 6172.00p | 6198.00p | 6167.00p | 6180.00p | 43,699 |
| Jun 17, 2025 | 6141.00p | 6175.00p | 6131.00p | 6166.00p | 31,528 |
| Jun 16, 2025 | 6135.00p | 6177.00p | 6130.00p | 6174.00p | 11,379 |
| Jun 13, 2025 | 6121.00p | 6158.00p | 6103.00p | 6137.50p | 19,645 |
| Jun 12, 2025 | 6189.00p | 6189.00p | 6130.00p | 6170.00p | 17,587 |
| Jun 11, 2025 | 6246.00p | 6294.00p | 6224.00p | 6226.00p | 8,013 |
| Jun 10, 2025 | 6217.00p | 6224.00p | 6201.00p | 6215.00p | 17,079 |
| Jun 9, 2025 | 6178.00p | 6199.90p | 6175.00p | 6180.50p | 16,455 |
| Jun 6, 2025 | 6166.00p | 6211.00p | 6146.00p | 6188.00p | 17,502 |
| Jun 5, 2025 | 6158.00p | 6166.00p | 6120.00p | 6162.50p | 8,263 |
| Jun 4, 2025 | 6170.00p | 6180.24p | 6155.00p | 6156.00p | 9,066 |
| Jun 3, 2025 | 6103.00p | 6154.00p | 6103.00p | 6152.00p | 17,524 |
| Jun 2, 2025 | 6073.00p | 6110.00p | 6063.87p | 6092.50p | 53,093 |
| May 30, 2025 | 6112.00p | 6132.00p | 6092.00p | 6112.00p | 23,425 |
| May 29, 2025 | 6188.00p | 6197.00p | 6103.00p | 6112.00p | 35,790 |
| May 28, 2025 | 6122.00p | 6151.00p | 6105.57p | 6118.00p | 11,111 |
| May 27, 2025 | 6069.00p | 6110.00p | 6061.00p | 6108.00p | 41,591 |
| May 23, 2025 | 6077.00p | 6085.00p | 5961.14p | 6017.00p | 27,444 |
| May 22, 2025 | 6106.00p | 6110.00p | 6058.00p | 6084.00p | 32,028 |
| May 21, 2025 | 6136.00p | 6159.00p | 6110.00p | 6155.50p | 33,647 |
| May 20, 2025 | 6186.00p | 6210.00p | 6173.30p | 6195.00p | 199,664 |
| May 19, 2025 | 6148.00p | 6179.00p | 6110.02p | 6176.00p | 29,492 |
| May 16, 2025 | 6169.00p | 6209.00p | 6165.00p | 6199.50p | 12,279 |
| May 15, 2025 | 6129.00p | 6168.00p | 6122.46p | 6169.00p | 15,487 |
| May 14, 2025 | 6153.00p | 6156.00p | 6116.96p | 6152.00p | 21,057 |
| May 13, 2025 | 6129.00p | 6177.00p | 6118.00p | 6157.00p | 31,835 |
| May 12, 2025 | 6068.00p | 6168.00p | 6054.00p | 6112.00p | 30,133 |
| May 9, 2025 | 5990.00p | 6011.00p | 5945.00p | 5959.00p | 32,008 |
| May 8, 2025 | 5974.00p | 6008.00p | 5923.00p | 5970.00p | 28,852 |
| May 7, 2025 | 5910.00p | 5929.00p | 5883.00p | 5893.50p | 29,605 |
| May 6, 2025 | 5943.00p | 5947.00p | 5864.00p | 5907.50p | 17,732 |
| May 2, 2025 | 5915.00p | 5962.36p | 5905.67p | 5960.00p | 40,459 |
| May 1, 2025 | 5914.00p | 5939.00p | 5869.33p | 5931.50p | 28,980 |
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.