Shares Magazine
5,960.00p+28.50 (+0.48%)02 May 2025, 16:35
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 5812.00p | 5826.35p | 5731.92p | 5792.50p | 38,280 |
| Apr 29, 2025 | 5785.00p | 5808.00p | 5758.00p | 5797.00p | 206,330 |
| Apr 28, 2025 | 5807.00p | 5818.00p | 5756.00p | 5756.00p | 56,189 |
| Apr 25, 2025 | 5827.00p | 5837.00p | 5752.00p | 5769.00p | 64,659 |
| Apr 24, 2025 | 5659.00p | 5746.00p | 5638.00p | 5740.00p | 40,929 |
| Apr 23, 2025 | 5669.00p | 5786.00p | 5661.00p | 5714.00p | 44,666 |
| Apr 22, 2025 | 5512.00p | 5563.00p | 5487.35p | 5558.00p | 78,527 |
| Apr 17, 2025 | 5632.00p | 5647.78p | 5575.00p | 5595.00p | 119,367 |
| Apr 16, 2025 | 5610.00p | 5662.00p | 5593.00p | 5661.00p | 19,788 |
| Apr 15, 2025 | 5678.00p | 5722.00p | 5658.00p | 5694.00p | 51,404 |
| Apr 14, 2025 | 5702.00p | 5736.00p | 5686.00p | 5686.00p | 96,674 |
| Apr 11, 2025 | 5640.00p | 5653.00p | 5531.00p | 5574.50p | 19,733 |
| Apr 10, 2025 | 5829.00p | 5840.00p | 5600.00p | 5600.00p | 133,077 |
| Apr 9, 2025 | 5392.00p | 5474.00p | 5280.00p | 5407.50p | 70,052 |
| Apr 8, 2025 | 5554.00p | 5675.00p | 5532.75p | 5578.00p | 2,893,141 |
| Apr 7, 2025 | 5192.00p | 5628.40p | 5174.30p | 5378.00p | 84,052 |
| Apr 4, 2025 | 5716.00p | 5724.00p | 5475.00p | 5549.50p | 72,867 |
| Apr 3, 2025 | 5809.00p | 5826.00p | 5724.10p | 5763.00p | 54,001 |
| Apr 2, 2025 | 6011.00p | 6019.00p | 5943.00p | 6015.50p | 165,787 |
| Apr 1, 2025 | 5993.00p | 6024.00p | 5958.52p | 6015.50p | 58,242 |
| Mar 31, 2025 | 5917.00p | 5945.00p | 5886.00p | 5945.00p | 34,886 |
| Mar 28, 2025 | 6052.00p | 6075.40p | 5984.00p | 5985.00p | 105,920 |
| Mar 27, 2025 | 6109.00p | 6119.00p | 6064.36p | 6088.00p | 40,853 |
| Mar 26, 2025 | 6185.00p | 6191.00p | 6140.00p | 6144.00p | 76,734 |
| Mar 25, 2025 | 6155.00p | 6173.64p | 6152.03p | 6153.00p | 22,661 |
| Mar 24, 2025 | 6119.00p | 6163.00p | 6093.00p | 6156.00p | 18,327 |
| Mar 21, 2025 | 6099.00p | 6099.00p | 6019.00p | 6064.00p | 41,102 |
| Mar 20, 2025 | 6103.00p | 6112.00p | 6045.49p | 6069.00p | 37,296 |
| Mar 19, 2025 | 6020.00p | 6080.00p | 6020.00p | 6070.00p | 61,413 |
| Mar 18, 2025 | 6061.00p | 6070.82p | 6005.00p | 6022.50p | 49,686 |
| Mar 17, 2025 | 6013.00p | 6057.00p | 6006.00p | 6038.50p | 33,013 |
| Mar 14, 2025 | 5947.00p | 6038.00p | 5946.00p | 6020.00p | 37,439 |
| Mar 13, 2025 | 5945.00p | 5993.00p | 5930.51p | 5935.00p | 33,616 |
| Mar 12, 2025 | 5993.00p | 6034.00p | 5954.77p | 5991.00p | 123,816 |
| Mar 11, 2025 | 6041.00p | 6047.00p | 5946.00p | 5954.00p | 78,327 |
| Mar 10, 2025 | 6139.00p | 6160.00p | 6049.00p | 6054.00p | 34,301 |
| Mar 7, 2025 | 6157.00p | 6169.00p | 6109.00p | 6098.00p | 25,390 |
| Mar 6, 2025 | 6259.00p | 6259.00p | 6171.00p | 6210.00p | 31,351 |
| Mar 5, 2025 | 6244.00p | 6262.00p | 6176.00p | 6184.00p | 55,822 |
| Mar 4, 2025 | 6323.00p | 6324.00p | 6193.00p | 6201.00p | 37,124 |
| Mar 3, 2025 | 6455.00p | 6482.00p | 6398.00p | 6403.00p | 62,558 |
| Feb 28, 2025 | 6362.00p | 6399.00p | 6356.48p | 6386.00p | 36,361 |
| Feb 27, 2025 | 6447.00p | 6463.00p | 6398.00p | 6436.00p | 23,779 |
| Feb 26, 2025 | 6444.00p | 6466.00p | 6433.00p | 6455.00p | 90,483 |
| Feb 25, 2025 | 6445.00p | 6462.00p | 6377.00p | 6386.00p | 27,164 |
| Feb 24, 2025 | 6500.00p | 6507.00p | 6447.00p | 6472.50p | 15,619 |
| Feb 21, 2025 | 6552.00p | 6570.48p | 6528.00p | 6533.50p | 44,789 |
| Feb 20, 2025 | 6593.00p | 6601.00p | 6538.00p | 6547.00p | 21,247 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.