Shares Magazine
380.75p-1.15 (-0.30%)30 May 2025, 16:28
Ishares Iii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 372.20p | 373.00p | 368.98p | 370.60p | 378,410 |
| Apr 17, 2025 | 368.80p | 372.50p | 367.00p | 370.00p | 62,115 |
| Apr 16, 2025 | 372.90p | 375.50p | 370.40p | 374.50p | 98,281 |
| Apr 15, 2025 | 367.10p | 371.70p | 365.07p | 371.25p | 47,677 |
| Apr 14, 2025 | 363.40p | 366.60p | 361.60p | 365.30p | 67,960 |
| Apr 11, 2025 | 361.60p | 365.00p | 360.00p | 361.00p | 48,043 |
| Apr 10, 2025 | 363.20p | 365.40p | 351.20p | 360.85p | 63,995 |
| Apr 9, 2025 | 351.60p | 357.50p | 347.80p | 350.30p | 96,826 |
| Apr 8, 2025 | 353.50p | 361.70p | 352.70p | 359.35p | 199,001 |
| Apr 7, 2025 | 360.00p | 366.50p | 353.50p | 354.30p | 200,839 |
| Apr 4, 2025 | 375.00p | 377.00p | 364.60p | 365.55p | 40,734 |
| Apr 3, 2025 | 366.90p | 376.70p | 366.90p | 374.40p | 20,858 |
| Apr 2, 2025 | 369.20p | 371.20p | 368.21p | 369.80p | 33,204 |
| Apr 1, 2025 | 371.60p | 373.20p | 370.10p | 371.35p | 76,372 |
| Mar 31, 2025 | 372.20p | 373.10p | 369.80p | 370.30p | 80,060 |
| Mar 28, 2025 | 370.90p | 373.10p | 370.00p | 371.15p | 80,017 |
| Mar 27, 2025 | 367.90p | 369.30p | 366.43p | 367.30p | 32,830 |
| Mar 26, 2025 | 369.20p | 369.90p | 367.10p | 368.10p | 33,361 |
| Mar 25, 2025 | 370.50p | 371.10p | 367.10p | 368.35p | 27,710 |
| Mar 24, 2025 | 369.00p | 370.62p | 366.40p | 367.55p | 42,715 |
| Mar 21, 2025 | 369.70p | 370.70p | 368.20p | 369.90p | 69,775 |
| Mar 20, 2025 | 369.90p | 372.40p | 369.11p | 369.55p | 39,478 |
| Mar 19, 2025 | 368.90p | 369.70p | 366.77p | 368.10p | 214,665 |
| Mar 18, 2025 | 370.20p | 370.70p | 367.66p | 368.35p | 74,959 |
| Mar 17, 2025 | 368.10p | 370.90p | 366.10p | 370.90p | 66,414 |
| Mar 14, 2025 | 364.70p | 367.80p | 362.90p | 367.00p | 20,717 |
| Mar 13, 2025 | 363.00p | 365.40p | 362.30p | 363.45p | 57,929 |
| Mar 12, 2025 | 366.50p | 367.42p | 364.27p | 364.80p | 36,065 |
| Mar 11, 2025 | 366.00p | 368.90p | 364.62p | 365.10p | 65,709 |
| Mar 10, 2025 | 364.70p | 367.40p | 363.20p | 364.60p | 33,388 |
| Mar 7, 2025 | 358.90p | 363.40p | 357.20p | 361.60p | 19,936 |
| Mar 6, 2025 | 360.90p | 363.40p | 356.85p | 357.50p | 35,682 |
| Mar 5, 2025 | 367.00p | 367.36p | 360.71p | 361.55p | 89,548 |
| Mar 4, 2025 | 367.00p | 368.70p | 365.90p | 366.35p | 140,730 |
| Mar 3, 2025 | 368.10p | 369.10p | 365.96p | 366.70p | 50,690 |
| Feb 28, 2025 | 369.10p | 370.50p | 367.40p | 368.95p | 50,287 |
| Feb 27, 2025 | 371.30p | 371.70p | 368.00p | 369.55p | 50,925 |
| Feb 26, 2025 | 372.50p | 374.70p | 369.90p | 371.05p | 34,589 |
| Feb 25, 2025 | 372.60p | 375.60p | 371.00p | 375.60p | 175,224 |
| Feb 24, 2025 | 374.90p | 376.00p | 370.50p | 374.30p | 127,261 |
| Feb 21, 2025 | 372.50p | 376.10p | 370.90p | 372.45p | 403,164 |
| Feb 20, 2025 | 372.30p | 373.20p | 370.06p | 371.80p | 108,796 |
| Feb 19, 2025 | 372.40p | 373.50p | 370.56p | 370.70p | 262,104 |
| Feb 18, 2025 | 373.60p | 374.70p | 371.00p | 373.30p | 39,260 |
| Feb 17, 2025 | 374.80p | 376.80p | 373.10p | 373.75p | 1,595,529 |
| Feb 14, 2025 | 373.10p | 375.80p | 372.84p | 375.15p | 369,109 |
| Feb 13, 2025 | 372.20p | 374.30p | 371.01p | 372.65p | 811,966 |
| Feb 12, 2025 | 374.00p | 376.10p | 370.60p | 371.25p | 59,729 |
| Feb 11, 2025 | 373.80p | 373.80p | 370.80p | 371.60p | 66,053 |
| Feb 10, 2025 | 371.60p | 374.60p | 369.40p | 373.05p | 272,397 |
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.