Market data

Select a section

iShares V Public Limited Company France Gov Bd Uct Etf Gbp Hd Dis

(FRGP)
Sector: n/a
499.77p
1.80p 0.36
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 494.80p 500.20p 499.77p 499.77p 0
03/04/2025 494.80p 498.90p 497.98p 497.98p 0
02/04/2025 494.80p 497.60p 495.67p 495.67p 0
01/04/2025 494.80p 496.75p 496.20p 496.75p 0
31/03/2025 494.80p 494.90p 494.80p 494.90p 16,376
28/03/2025 496.00p 496.00p 495.23p 495.23p 1
27/03/2025 494.20p 494.20p 493.93p 493.92p 69,000
26/03/2025 490.45p 493.78p 492.72p 493.40p 0
25/03/2025 490.45p 493.33p 492.15p 493.32p 0
24/03/2025 490.45p 493.75p 493.70p 493.75p 0
21/03/2025 490.45p 494.20p 493.52p 493.52p 21
20/03/2025 490.45p 494.95p 492.90p 493.40p 0
19/03/2025 490.45p 494.13p 492.23p 493.28p 0
18/03/2025 490.45p 493.02p 491.50p 492.22p 0
17/03/2025 490.45p 493.05p 490.45p 493.03p 228,248
14/03/2025 489.80p 490.15p 489.80p 490.05p 49,593
13/03/2025 490.20p 490.40p 490.20p 490.40p 16,522
12/03/2025 489.40p 490.10p 489.40p 490.10p 4,080
11/03/2025 490.15p 490.15p 489.42p 489.42p 1
10/03/2025 491.45p 491.45p 490.70p 490.70p 17,803
07/03/2025 489.90p 492.50p 489.50p 490.30p 0
06/03/2025 489.90p 489.90p 489.50p 489.50p 23,000
05/03/2025 495.00p 495.00p 492.23p 492.22p 16,419
04/03/2025 502.20p 502.20p 500.35p 500.35p 115,731
03/03/2025 502.40p 502.40p 500.20p 500.30p 33,204
28/02/2025 503.20p 503.40p 503.20p 503.40p 16,564
27/02/2025 499.10p 503.30p 499.10p 502.80p 0
26/02/2025 499.10p 502.65p 500.18p 502.10p 0
25/02/2025 499.10p 501.50p 499.10p 501.10p 0
24/02/2025 499.10p 500.70p 499.15p 500.15p 0
21/02/2025 499.10p 500.15p 499.10p 500.15p 17,429
20/02/2025 499.80p 498.83p 497.83p 498.50p 0
19/02/2025 499.80p 500.40p 497.88p 498.15p 0
18/02/2025 499.80p 500.68p 498.80p 500.40p 0
17/02/2025 499.80p 501.65p 499.15p 500.00p 0
14/02/2025 499.80p 502.80p 500.90p 501.65p 0
13/02/2025 499.80p 502.20p 498.75p 501.95p 0
12/02/2025 499.80p 499.95p 498.75p 498.75p 67,424
11/02/2025 502.00p 502.00p 500.05p 500.05p 16,875
10/02/2025 501.80p 502.85p 501.60p 502.85p 16,827
07/02/2025 502.90p 502.90p 502.25p 502.25p 16,774
06/02/2025 502.30p 502.75p 501.10p 502.90p 16,725
05/02/2025 502.20p 503.30p 502.20p 502.90p 23,204
04/02/2025 500.70p 504.70p 500.60p 501.35p 33,795
03/02/2025 501.40p 502.30p 500.30p 501.35p 21
31/01/2025 496.45p 498.15p 496.45p 498.15p 17,025
30/01/2025 495.75p 496.60p 495.75p 495.75p 10
29/01/2025 496.00p 496.50p 493.95p 494.08p 0
28/01/2025 496.00p 496.03p 494.28p 495.10p 0
27/01/2025 496.00p 496.00p 495.47p 495.48p 3,000
24/01/2025 494.35p 494.70p 493.65p 494.50p 25,385
23/01/2025 496.35p 496.63p 493.83p 494.90p 0
22/01/2025 496.35p 496.35p 495.55p 495.55p 17,176
21/01/2025 494.80p 495.30p 494.80p 495.30p 17,221
20/01/2025 493.60p 495.47p 492.70p 494.33p 0
17/01/2025 493.60p 494.00p 493.60p 493.85p 19,081
16/01/2025 492.25p 492.70p 492.00p 492.37p 52,221
15/01/2025 489.15p 492.85p 489.15p 492.37p 301,226
14/01/2025 489.80p 489.80p 488.27p 488.28p 52,914
13/01/2025 488.35p 488.80p 488.05p 488.80p 1,698
10/01/2025 490.00p 490.50p 489.72p 489.73p 72,548
09/01/2025 491.30p 491.35p 490.15p 490.70p 72,390
08/01/2025 493.85p 493.90p 491.65p 491.65p 478,967
07/01/2025 496.90p 495.03p 493.18p 493.17p 0
06/01/2025 496.90p 495.03p 492.47p 494.68p 0
03/01/2025 496.90p 495.87p 493.60p 493.60p 4,815
02/01/2025 496.90p 498.30p 496.38p 496.37p 16,858
01/01/2025 503.50p 498.63p 496.58p 497.10p 0
31/12/2024 503.50p 498.63p 496.58p 497.10p 0
30/12/2024 503.50p 497.12p 496.88p 497.13p 17
27/12/2024 503.50p 498.83p 495.60p 496.35p 0
26/12/2024 503.50p 498.93p 497.85p 498.82p 0
25/12/2024 503.50p 498.93p 497.85p 498.82p 0
24/12/2024 503.50p 498.93p 497.85p 498.82p 0
23/12/2024 503.50p 499.63p 497.75p 498.18p 0
20/12/2024 503.50p 499.95p 498.02p 499.63p 0
19/12/2024 503.50p 500.55p 497.88p 498.95p 0
18/12/2024 503.50p 503.50p 500.50p 500.55p 16,480
17/12/2024 500.50p 501.05p 500.50p 501.05p 16,524
16/12/2024 502.50p 500.40p 500.38p 500.37p 0
13/12/2024 502.50p 502.60p 500.70p 500.70p 49,515
12/12/2024 504.60p 504.60p 502.65p 502.65p 1,679
11/12/2024 510.90p 513.70p 510.80p 511.30p 0
10/12/2024 510.90p 512.50p 510.90p 512.20p 1
09/12/2024 513.40p 513.40p 512.00p 512.15p 4
06/12/2024 512.30p 512.30p 511.85p 511.85p 1
05/12/2024 511.70p 511.80p 511.70p 511.75p 24,546
04/12/2024 511.90p 511.35p 509.30p 511.30p 0
03/12/2024 511.90p 511.75p 509.50p 510.80p 0
02/12/2024 511.90p 512.00p 510.45p 510.45p 32,544
29/11/2024 508.20p 511.05p 509.88p 511.05p 391
28/11/2024 508.20p 509.00p 508.10p 509.00p 22
27/11/2024 501.20p 506.90p 505.10p 506.45p 0
26/11/2024 501.20p 507.25p 505.85p 506.20p 0
25/11/2024 501.20p 506.95p 504.55p 506.55p 0
22/11/2024 501.20p 506.80p 502.65p 504.15p 0
21/11/2024 501.20p 505.10p 502.05p 504.15p 0
20/11/2024 501.20p 504.45p 502.50p 504.15p 0
19/11/2024 501.20p 506.90p 503.80p 504.45p 0
18/11/2024 501.20p 504.35p 502.50p 503.80p 0
15/11/2024 501.20p 505.20p 503.10p 504.10p 0
14/11/2024 501.20p 504.45p 501.35p 504.10p 0
13/11/2024 501.20p 503.20p 500.58p 502.10p 0
12/11/2024 501.20p 502.80p 502.70p 502.70p 1
11/11/2024 501.20p 504.45p 502.10p 503.85p 0
08/11/2024 501.20p 502.40p 499.50p 502.10p 0
07/11/2024 501.20p 501.03p 497.42p 499.38p 0
06/11/2024 501.20p 503.20p 499.08p 500.78p 0
05/11/2024 501.20p 501.70p 499.27p 500.55p 0
04/11/2024 501.20p 501.80p 499.23p 501.30p 0
01/11/2024 501.20p 504.40p 500.40p 500.40p 2,001
31/10/2024 502.70p 501.60p 499.13p 500.95p 0
30/10/2024 502.70p 504.25p 500.35p 502.25p 0
29/10/2024 502.70p 502.80p 502.25p 502.25p 23
28/10/2024 502.20p 504.95p 501.75p 504.00p 0
25/10/2024 502.20p 505.65p 502.65p 503.10p 0
24/10/2024 502.20p 506.10p 503.00p 502.65p 0
23/10/2024 502.20p 503.50p 501.70p 502.65p 0
22/10/2024 502.20p 502.20p 501.90p 501.90p 6
21/10/2024 506.30p 506.30p 502.30p 503.30p 15,881
18/10/2024 506.80p 507.05p 506.80p 507.05p 3
17/10/2024 501.80p 506.65p 504.50p 505.70p 0
16/10/2024 501.80p 507.15p 504.65p 506.55p 0
15/10/2024 501.80p 505.00p 502.15p 504.65p 0
14/10/2024 501.80p 503.70p 501.55p 502.15p 0
11/10/2024 501.80p 503.20p 500.73p 501.80p 0
10/10/2024 501.80p 503.10p 501.00p 502.50p 0
09/10/2024 501.80p 504.10p 501.15p 502.05p 0
08/10/2024 501.80p 502.70p 501.35p 502.35p 0
07/10/2024 501.80p 502.40p 500.90p 503.25p 14

Market data

Select a section