Shares Magazine
371.90p-3.35 (-0.89%)16 Jul 2025, 16:35
Ishares Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 373.80p | 376.10p | 371.90p | 371.90p | 146,807 |
| Jul 15, 2025 | 374.70p | 377.90p | 374.60p | 375.25p | 129,011 |
| Jul 14, 2025 | 376.30p | 376.30p | 374.00p | 374.70p | 83,877 |
| Jul 11, 2025 | 376.30p | 376.30p | 372.76p | 375.60p | 92,356 |
| Jul 10, 2025 | 376.90p | 380.20p | 374.20p | 375.45p | 38,778 |
| Jul 9, 2025 | 377.40p | 378.80p | 375.90p | 376.60p | 76,458 |
| Jul 8, 2025 | 377.60p | 379.00p | 374.70p | 376.95p | 126,027 |
| Jul 7, 2025 | 379.50p | 380.80p | 377.70p | 377.80p | 35,424 |
| Jul 4, 2025 | 380.10p | 380.10p | 377.27p | 379.00p | 22,853 |
| Jul 3, 2025 | 380.20p | 382.20p | 377.70p | 380.55p | 48,900 |
| Jul 2, 2025 | 386.10p | 388.90p | 378.00p | 379.90p | 37,650 |
| Jul 1, 2025 | 387.20p | 388.30p | 384.88p | 386.90p | 50,267 |
| Jun 30, 2025 | 387.40p | 389.40p | 386.50p | 386.90p | 53,282 |
| Jun 27, 2025 | 385.20p | 388.30p | 384.30p | 387.10p | 38,659 |
| Jun 26, 2025 | 382.70p | 387.00p | 382.40p | 385.45p | 57,627 |
| Jun 25, 2025 | 387.20p | 387.20p | 382.90p | 383.75p | 33,909 |
| Jun 24, 2025 | 386.10p | 387.50p | 384.10p | 386.20p | 66,955 |
| Jun 23, 2025 | 383.80p | 385.90p | 382.80p | 384.25p | 49,446 |
| Jun 20, 2025 | 386.40p | 387.80p | 384.70p | 385.85p | 159,999 |
| Jun 19, 2025 | 385.40p | 386.90p | 383.77p | 384.85p | 55,124 |
| Jun 18, 2025 | 384.20p | 387.90p | 382.70p | 387.90p | 74,206 |
| Jun 17, 2025 | 381.80p | 383.90p | 379.30p | 383.15p | 82,804 |
| Jun 16, 2025 | 381.20p | 383.70p | 379.90p | 383.70p | 132,454 |
| Jun 13, 2025 | 382.90p | 384.80p | 381.40p | 381.10p | 61,339 |
| Jun 12, 2025 | 382.40p | 385.80p | 380.90p | 385.80p | 442,833 |
| Jun 11, 2025 | 384.80p | 385.30p | 383.00p | 383.50p | 68,268 |
| Jun 10, 2025 | 384.50p | 385.70p | 378.98p | 382.90p | 101,464 |
| Jun 9, 2025 | 379.70p | 380.80p | 377.20p | 379.95p | 48,957 |
| Jun 6, 2025 | 379.10p | 380.60p | 375.30p | 377.20p | 100,301 |
| Jun 5, 2025 | 380.80p | 382.10p | 377.10p | 378.00p | 82,108 |
| Jun 4, 2025 | 380.00p | 382.60p | 379.50p | 380.20p | 143,019 |
| Jun 3, 2025 | 381.60p | 382.40p | 380.00p | 381.80p | 97,311 |
| Jun 2, 2025 | 381.10p | 381.30p | 378.57p | 380.75p | 58,223 |
| May 30, 2025 | 381.20p | 382.30p | 380.00p | 380.75p | 57,326 |
| May 29, 2025 | 375.40p | 381.90p | 375.00p | 381.90p | 124,102 |
| May 28, 2025 | 377.00p | 377.80p | 374.40p | 375.75p | 344,084 |
| May 27, 2025 | 372.80p | 376.40p | 372.80p | 375.30p | 124,610 |
| May 23, 2025 | 371.00p | 374.40p | 370.50p | 371.20p | 133,786 |
| May 22, 2025 | 374.00p | 374.00p | 371.00p | 373.50p | 69,515 |
| May 21, 2025 | 374.00p | 377.20p | 374.00p | 374.85p | 68,825 |
| May 20, 2025 | 377.10p | 378.30p | 374.70p | 376.25p | 52,344 |
| May 19, 2025 | 374.70p | 375.80p | 373.70p | 375.55p | 208,290 |
| May 16, 2025 | 375.20p | 377.30p | 373.50p | 375.35p | 76,724 |
| May 15, 2025 | 370.56p | 374.60p | 370.44p | 374.20p | 284,065 |
| May 14, 2025 | 370.50p | 373.60p | 368.67p | 371.55p | 250,308 |
| May 13, 2025 | 371.60p | 372.70p | 368.57p | 369.55p | 131,963 |
| May 12, 2025 | 374.80p | 375.70p | 369.57p | 371.85p | 240,946 |
| May 9, 2025 | 372.70p | 375.60p | 372.30p | 373.80p | 142,358 |
| May 8, 2025 | 377.10p | 379.50p | 372.94p | 373.05p | 103,672 |
| May 7, 2025 | 377.20p | 378.80p | 375.00p | 376.15p | 36,074 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.