Shares Magazine
£121.77-0.07 (-0.06%)11 Jul 2025, 16:35
Ishares PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | £122.31 | £122.33 | £121.51 | £121.77 | 11,350 |
| Jul 10, 2025 | £121.93 | £122.32 | £121.64 | £121.84 | 24,417 |
| Jul 9, 2025 | £121.80 | £122.01 | £121.34 | £121.83 | 19,548 |
| Jul 8, 2025 | £121.72 | £122.20 | £121.39 | £121.56 | 33,934 |
| Jul 7, 2025 | £122.64 | £122.64 | £121.77 | £121.85 | 10,767 |
| Jul 4, 2025 | £122.38 | £122.83 | £121.88 | £121.91 | 11,138 |
| Jul 3, 2025 | £122.00 | £122.55 | £121.54 | £122.12 | 15,053 |
| Jul 2, 2025 | £123.04 | £123.04 | £121.33 | £121.53 | 11,448 |
| Jul 1, 2025 | £122.73 | £123.03 | £121.89 | £122.46 | 28,998 |
| Jun 30, 2025 | £121.69 | £122.52 | £121.68 | £122.01 | 19,256 |
| Jun 27, 2025 | £122.20 | £122.70 | £121.80 | £122.11 | 4,943 |
| Jun 26, 2025 | £121.96 | £122.56 | £121.96 | £122.25 | 30,486 |
| Jun 25, 2025 | £121.99 | £121.99 | £121.99 | £121.99 | 43,037 |
| Jun 24, 2025 | £122.09 | £122.09 | £122.09 | £122.09 | 14,258 |
| Jun 23, 2025 | £121.76 | £122.02 | £121.30 | £121.79 | 3,328 |
| Jun 20, 2025 | £121.40 | £122.11 | £121.33 | £121.45 | 47,793 |
| Jun 19, 2025 | £121.41 | £122.08 | £121.31 | £121.47 | 12,167 |
| Jun 18, 2025 | £121.23 | £121.85 | £121.23 | £121.64 | 10,464 |
| Jun 17, 2025 | £121.30 | £121.65 | £120.93 | £121.45 | 22,699 |
| Jun 16, 2025 | £121.17 | £121.66 | £121.01 | £121.60 | 7,681 |
| Jun 13, 2025 | £121.91 | £122.00 | £121.18 | £121.35 | 33,690 |
| Jun 12, 2025 | £122.00 | £122.05 | £121.24 | £121.82 | 108,590 |
| Jun 11, 2025 | £122.88 | £122.96 | £122.23 | £122.57 | 27,435 |
| Jun 10, 2025 | £122.42 | £122.93 | £122.17 | £122.69 | 9,665 |
| Jun 9, 2025 | £122.39 | £122.42 | £121.52 | £122.19 | 11,842 |
| Jun 6, 2025 | £122.35 | £122.45 | £121.62 | £121.91 | 12,462 |
| Jun 5, 2025 | £121.92 | £122.45 | £121.82 | £121.93 | 108,638 |
| Jun 4, 2025 | £121.71 | £122.00 | £121.40 | £121.92 | 10,974 |
| Jun 3, 2025 | £121.68 | £122.11 | £121.35 | £121.62 | 13,492 |
| Jun 2, 2025 | £121.91 | £121.91 | £121.00 | £121.41 | 13,276 |
| May 30, 2025 | £122.22 | £122.22 | £121.07 | £121.38 | 50,815 |
| May 29, 2025 | £120.29 | £121.55 | £120.26 | £121.44 | 23,513 |
| May 28, 2025 | £120.74 | £121.77 | £120.60 | £120.80 | 45,881 |
| May 27, 2025 | £121.31 | £121.55 | £120.63 | £121.18 | 222,030 |
| May 23, 2025 | £120.64 | £121.09 | £120.35 | £120.74 | 20,414 |
| May 22, 2025 | £121.05 | £121.05 | £120.00 | £120.52 | 44,968 |
| May 21, 2025 | £120.48 | £121.05 | £120.15 | £120.42 | 24,685 |
| May 20, 2025 | £121.42 | £121.42 | £120.59 | £120.71 | 17,823 |
| May 19, 2025 | £121.00 | £121.28 | £120.35 | £121.15 | 18,025 |
| May 16, 2025 | £121.52 | £121.63 | £120.70 | £121.20 | 13,971 |
| May 15, 2025 | £120.61 | £121.21 | £120.19 | £120.93 | 24,526 |
| May 14, 2025 | £120.85 | £121.22 | £120.38 | £120.66 | 21,480 |
| May 13, 2025 | £120.84 | £121.04 | £120.32 | £120.79 | 61,852 |
| May 12, 2025 | £120.66 | £121.30 | £120.36 | £120.74 | 47,830 |
| May 9, 2025 | £120.89 | £121.66 | £120.67 | £121.19 | 6,599 |
| May 8, 2025 | £121.50 | £121.75 | £121.00 | £121.19 | 31,155 |
| May 7, 2025 | £121.34 | £121.69 | £120.57 | £121.61 | 40,728 |
| May 6, 2025 | £121.15 | £121.42 | £120.57 | £121.23 | 20,160 |
| May 2, 2025 | £121.12 | £121.84 | £120.98 | £121.15 | 17,276 |
| May 1, 2025 | £122.00 | £122.00 | £121.07 | £121.56 | 14,001 |
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.