2,379.25p-16.75 (-0.70%)16 Jul 2025, 16:28
Wisdomtree Issuer Icav Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 2392.00p | 2422.50p | 2364.00p | 2379.25p | 2,185 |
Jul 15, 2025 | 2405.50p | 2431.00p | 2377.00p | 2396.00p | 1,629 |
Jul 14, 2025 | 2373.50p | 2414.50p | 2343.50p | 2390.50p | 6,815 |
Jul 11, 2025 | 2408.50p | 2408.50p | 2356.00p | 2373.00p | 818 |
Jul 10, 2025 | 2384.50p | 2419.00p | 2364.50p | 2377.50p | 2,971 |
Jul 9, 2025 | 2379.00p | 2385.50p | 2356.00p | 2366.50p | 606 |
Jul 8, 2025 | 2376.50p | 2412.50p | 2358.00p | 2369.75p | 1,495 |
Jul 7, 2025 | 2370.50p | 2375.00p | 2335.50p | 2356.25p | 1,229 |
Jul 4, 2025 | 2366.50p | 2369.00p | 2344.00p | 2358.00p | 764 |
Jul 3, 2025 | 2375.00p | 2390.50p | 2332.00p | 2368.00p | 4,558 |
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 | 2281.37p | 2281.37p | 2281.37p | 2281.37p | 3,122 |
Jun 24, 2025 | 2286.03p | 2286.03p | 2286.03p | 2286.03p | 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 |
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.