Shares Magazine
2,339.75p+32.75 (+1.42%)02 Jul 2025, 16:27
Wisdomtree Issuer Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 2324.50p | 2354.00p | 2301.00p | 2339.75p | 5,339 |
| Jul 1, 2025 | 2329.00p | 2347.00p | 2293.50p | 2307.00p | 1,002 |
| Jun 30, 2025 | 2328.50p | 2355.50p | 2294.00p | 2327.25p | 2,659 |
| Jun 27, 2025 | 2304.00p | 2332.00p | 2280.00p | 2307.75p | 3,832 |
| Jun 26, 2025 | 2276.00p | 2313.00p | 2275.50p | 2298.50p | 1,542 |
| Jun 25, 2025 | 2314.00p | 2329.50p | 2271.00p | 2294.25p | 3,122 |
| Jun 24, 2025 | 2301.50p | 2326.50p | 2258.50p | 2291.50p | 1,072 |
| Jun 23, 2025 | 2307.00p | 2308.50p | 2248.00p | 2271.75p | 1,213 |
| Jun 20, 2025 | 2293.50p | 2324.00p | 2247.00p | 2282.00p | 777 |
| Jun 19, 2025 | 2269.00p | 2339.00p | 2250.00p | 2272.75p | 643 |
| Jun 18, 2025 | 2313.00p | 2319.50p | 2282.50p | 2301.75p | 1,040 |
| Jun 17, 2025 | 2277.00p | 2308.00p | 2265.00p | 2295.75p | 1,358 |
| Jun 16, 2025 | 2282.00p | 2301.00p | 2249.50p | 2293.00p | 1,867 |
| Jun 13, 2025 | 2247.00p | 2294.00p | 2231.00p | 2262.75p | 1,519 |
| Jun 12, 2025 | 2299.50p | 2302.50p | 2269.00p | 2288.00p | 691 |
| Jun 11, 2025 | 2305.00p | 2330.00p | 2269.00p | 2306.25p | 1,051 |
| Jun 10, 2025 | 2305.50p | 2314.50p | 2281.00p | 2292.75p | 1,033 |
| Jun 9, 2025 | 2294.00p | 2323.00p | 2271.00p | 2295.00p | 945 |
| Jun 6, 2025 | 2277.00p | 2299.50p | 2245.00p | 2284.25p | 2,385 |
| Jun 5, 2025 | 2276.50p | 2293.00p | 2242.00p | 2277.25p | 1,068 |
| Jun 4, 2025 | 2247.50p | 2279.50p | 2231.50p | 2257.25p | 2,073 |
| Jun 3, 2025 | 2233.00p | 2259.50p | 2203.50p | 2241.75p | 560 |
| Jun 2, 2025 | 2207.00p | 2229.00p | 2170.00p | 2205.75p | 1,420 |
| May 30, 2025 | 2224.00p | 2293.00p | 2161.00p | 2208.75p | 604 |
| May 29, 2025 | 2269.00p | 2292.50p | 2207.50p | 2228.25p | 72,709 |
| May 28, 2025 | 2253.50p | 2257.00p | 2213.00p | 2228.00p | 1,202 |
| May 27, 2025 | 2250.00p | 2251.00p | 2200.00p | 2232.25p | 3,308 |
| May 23, 2025 | 2227.50p | 2227.50p | 2142.50p | 2199.75p | 3,189 |
| May 22, 2025 | 2227.00p | 2263.50p | 2188.50p | 2220.50p | 897 |
| May 21, 2025 | 2228.00p | 2254.00p | 2211.00p | 2243.00p | 1,189 |
| May 20, 2025 | 2226.00p | 2248.00p | 2206.50p | 2227.00p | 833 |
| May 19, 2025 | 2206.50p | 2248.00p | 2176.00p | 2206.50p | 2,070 |
| May 16, 2025 | 2207.50p | 2260.00p | 2190.50p | 2218.50p | 5,203 |
| May 15, 2025 | 2202.00p | 2216.50p | 2184.00p | 2193.00p | 2,888 |
| May 14, 2025 | 2224.00p | 2231.00p | 2174.00p | 2202.50p | 4,048 |
| May 13, 2025 | 2202.00p | 2212.50p | 2167.00p | 2197.75p | 1,071 |
| May 12, 2025 | 2193.50p | 2255.50p | 2147.50p | 2178.50p | 2,476 |
| May 9, 2025 | 2140.50p | 2152.50p | 2104.50p | 2117.50p | 796 |
| May 8, 2025 | 2123.50p | 2135.50p | 2071.00p | 2121.50p | 770 |
| May 7, 2025 | 2084.50p | 2110.50p | 2064.50p | 2073.50p | 554 |
| May 6, 2025 | 2078.50p | 2119.00p | 2062.00p | 2083.50p | 3,752 |
| May 2, 2025 | 2088.50p | 2118.00p | 2027.00p | 2096.00p | 576 |
| May 1, 2025 | 2047.50p | 2089.00p | 2030.00p | 2070.75p | 647 |
| Apr 30, 2025 | 2041.00p | 2052.50p | 2001.50p | 2025.25p | 2,367 |
| Apr 29, 2025 | 2030.50p | 2051.00p | 2001.00p | 2029.00p | 1,790 |
| Apr 28, 2025 | 2033.50p | 2050.00p | 2004.50p | 2005.55p | 1,865 |
| Apr 25, 2025 | 2032.50p | 2048.50p | 1992.60p | 2021.50p | 1,464 |
| Apr 24, 2025 | 1988.40p | 2029.00p | 1953.80p | 2022.75p | 832 |
| Apr 23, 2025 | 1978.60p | 2038.00p | 1959.00p | 1992.70p | 698 |
| Apr 22, 2025 | 1928.60p | 1980.80p | 1887.60p | 1926.50p | 1,880 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.