IShares Core FTSE 100 Ucits ETF GBP(Dist)

(ISF)
Sector: n/a
862.40p
-3.30p -0.38
Last updated: 17:13:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 861.20p 865.60p 859.30p 862.40p 1,843,725
12/06/2025 861.90p 867.00p 861.10p 865.70p 1,921,643
11/06/2025 876.20p 878.30p 874.50p 875.80p 1,623,577
10/06/2025 874.50p 879.99p 874.00p 874.70p 1,701,919
09/06/2025 873.40p 874.70p 870.30p 872.60p 2,606,717
06/06/2025 870.70p 874.40p 869.60p 873.00p 2,757,526
05/06/2025 868.80p 872.80p 867.59p 870.30p 1,793,831
04/06/2025 870.20p 871.20p 867.00p 869.00p 1,405,947
03/06/2025 869.20p 869.90p 862.90p 867.60p 2,186,511
02/06/2025 863.90p 868.20p 861.90p 865.90p 1,586,387
30/05/2025 862.10p 867.67p 861.30p 865.80p 1,593,881
29/05/2025 864.80p 865.00p 859.14p 860.30p 2,834,919
28/05/2025 864.20p 866.80p 859.95p 860.00p 1,382,300
27/05/2025 865.20p 869.30p 863.70p 864.70p 1,459,867
26/05/2025 862.50p 865.10p 847.80p 858.50p 1,799,134
23/05/2025 862.50p 865.10p 847.80p 858.50p 1,799,106
22/05/2025 860.90p 864.40p 851.40p 860.90p 3,402,675
21/05/2025 863.00p 866.40p 862.70p 865.10p 1,217,427
20/05/2025 859.80p 865.70p 858.49p 864.80p 2,025,859
19/05/2025 853.10p 856.90p 848.50p 856.90p 2,144,594
16/05/2025 854.60p 857.00p 850.30p 855.40p 1,354,859
15/05/2025 842.20p 850.90p 841.00p 850.60p 6,546,769
14/05/2025 844.60p 846.80p 841.28p 844.00p 3,223,822
13/05/2025 844.40p 847.71p 844.07p 845.40p 4,118,807
12/05/2025 846.40p 850.00p 840.43p 845.90p 3,943,137
09/05/2025 843.40p 844.20p 840.50p 841.30p 2,037,672
08/05/2025 844.30p 846.40p 837.30p 838.80p 3,309,687
07/05/2025 843.30p 843.70p 838.40p 841.40p 2,079,445
06/05/2025 848.50p 849.90p 841.60p 844.70p 2,741,192
05/05/2025 841.40p 847.40p 839.50p 844.10p 3,057,419
02/05/2025 841.40p 847.40p 839.50p 844.10p 3,056,997
01/05/2025 835.20p 835.80p 831.30p 834.50p 2,309,276
30/04/2025 833.10p 834.50p 828.20p 833.00p 2,623,088
29/04/2025 827.90p 832.30p 825.50p 831.60p 4,032,623
28/04/2025 829.00p 830.70p 826.80p 826.80p 1,967,097
25/04/2025 828.40p 829.40p 824.88p 826.40p 1,716,915
24/04/2025 824.50p 826.80p 821.30p 825.90p 2,858,223
23/04/2025 827.70p 831.50p 823.70p 825.30p 4,088,016
22/04/2025 814.50p 818.90p 810.80p 818.20p 7,052,466
21/04/2025 808.70p 814.60p 804.50p 812.50p 1,542,686
18/04/2025 808.70p 814.60p 804.50p 812.50p 1,542,686
17/04/2025 808.70p 814.60p 804.50p 812.50p 1,542,686
16/04/2025 806.80p 812.40p 801.60p 811.50p 2,618,353
15/04/2025 798.30p 809.87p 798.00p 809.20p 1,814,484
14/04/2025 791.90p 799.80p 790.20p 797.70p 3,296,842
11/04/2025 781.60p 784.20p 770.20p 781.20p 2,992,424
10/04/2025 796.40p 798.80p 775.40p 775.40p 5,890,096
09/04/2025 756.70p 762.41p 742.50p 751.30p 4,663,615
08/04/2025 759.50p 780.80p 758.50p 773.10p 4,864,002
07/04/2025 736.20p 780.40p 730.60p 752.70p 8,621,314
04/04/2025 823.40p 823.50p 782.60p 786.80p 8,130,721
03/04/2025 828.60p 833.20p 825.30p 827.40p 5,455,571
02/04/2025 840.10p 841.70p 834.29p 840.10p 3,389,901
01/04/2025 843.00p 846.40p 838.20p 842.50p 2,546,508
31/03/2025 839.40p 839.70p 832.60p 838.10p 5,202,114
28/03/2025 842.80p 848.90p 842.60p 845.30p 1,943,674
27/03/2025 845.10p 846.10p 841.20p 846.10p 5,717,390
26/03/2025 847.60p 850.20p 844.30p 847.80p 2,842,982
25/03/2025 844.40p 850.30p 843.66p 845.40p 2,812,554
24/03/2025 847.60p 849.40p 840.30p 842.70p 3,605,556
21/03/2025 846.50p 847.90p 840.40p 842.90p 1,564,064
20/03/2025 849.70p 852.90p 845.29p 849.00p 1,813,110
19/03/2025 846.80p 850.50p 844.90p 849.20p 2,183,386
18/03/2025 849.00p 850.60p 847.10p 848.80p 2,962,108
17/03/2025 842.80p 847.20p 840.95p 846.50p 2,450,057
14/03/2025 833.10p 843.62p 832.10p 841.90p 1,540,304
13/03/2025 830.20p 835.90p 829.00p 832.90p 4,747,289
12/03/2025 833.30p 839.04p 831.89p 836.20p 3,142,392
11/03/2025 843.20p 843.20p 829.70p 831.40p 2,101,374
10/03/2025 851.00p 852.10p 840.60p 841.40p 1,449,959
07/03/2025 845.90p 851.10p 843.80p 849.40p 2,604,655
06/03/2025 856.50p 857.50p 845.80p 849.00p 2,803,181
05/03/2025 858.00p 861.60p 851.70p 853.40p 1,910,322
04/03/2025 859.20p 863.48p 852.90p 854.50p 2,139,763
03/03/2025 862.50p 869.10p 860.60p 865.40p 2,331,749
28/02/2025 850.20p 859.59p 850.10p 859.20p 2,858,876
27/02/2025 850.00p 855.70p 849.10p 854.30p 2,565,843
26/02/2025 849.40p 851.90p 848.04p 851.40p 2,650,086
25/02/2025 841.30p 849.20p 841.00p 844.90p 2,952,863
24/02/2025 844.50p 847.14p 839.70p 843.90p 1,992,754
21/02/2025 843.30p 846.90p 842.10p 844.70p 1,141,041
20/02/2025 848.20p 848.60p 843.21p 844.50p 3,369,910
19/02/2025 853.70p 854.00p 846.20p 847.50p 3,688,551
18/02/2025 855.30p 855.40p 852.40p 852.80p 2,307,775
17/02/2025 850.20p 853.70p 849.90p 853.70p 808,438
14/02/2025 852.70p 852.90p 848.50p 849.70p 2,648,512
13/02/2025 856.10p 856.60p 849.67p 853.40p 1,128,381
12/02/2025 854.70p 856.90p 851.70p 856.50p 5,151,587
11/02/2025 854.30p 855.10p 850.80p 853.70p 3,314,340
10/02/2025 847.20p 854.60p 847.00p 853.10p 1,596,431
07/02/2025 847.70p 849.40p 844.50p 846.50p 1,814,399
06/02/2025 844.30p 852.80p 844.10p 838.70p 3,833,690
05/02/2025 832.60p 840.32p 831.50p 838.70p 2,433,596
04/02/2025 832.90p 834.90p 829.10p 835.00p 2,030,940
03/02/2025 833.70p 835.41p 826.70p 835.00p 2,835,956
31/01/2025 843.10p 845.46p 842.30p 843.30p 3,580,390
30/01/2025 833.00p 842.00p 831.88p 841.10p 1,838,925
29/01/2025 830.00p 834.90p 828.90p 832.20p 1,058,223
28/01/2025 828.60p 834.00p 828.21p 829.70p 2,460,182
27/01/2025 824.40p 828.30p 823.20p 827.10p 2,368,889
24/01/2025 834.60p 835.60p 826.15p 827.10p 2,268,762
23/01/2025 830.10p 833.30p 829.20p 832.40p 1,570,127
22/01/2025 831.80p 834.63p 828.87p 830.50p 3,102,811
21/01/2025 829.00p 831.40p 827.50p 831.00p 2,710,536
20/01/2025 826.00p 830.30p 825.50p 828.30p 4,451,152
17/01/2025 823.10p 828.96p 821.70p 826.20p 4,625,055
16/01/2025 811.10p 815.70p 810.91p 806.40p 3,012,207
15/01/2025 799.80p 807.20p 799.70p 806.40p 3,485,527
14/01/2025 798.80p 801.10p 796.10p 797.10p 4,579,722
13/01/2025 800.90p 801.60p 796.30p 798.90p 4,520,046
10/01/2025 807.30p 809.70p 801.90p 801.90p 1,861,745
09/01/2025 803.40p 809.35p 802.30p 808.70p 4,620,952
08/01/2025 803.00p 805.03p 797.50p 802.90p 3,878,770
07/01/2025 801.20p 803.80p 797.64p 802.80p 5,335,961
06/01/2025 799.80p 803.50p 796.20p 803.30p 3,277,432
03/01/2025 801.40p 804.00p 797.10p 799.80p 9,911,900
02/01/2025 797.30p 809.90p 778.20p 802.10p 1,909,544
01/01/2025 785.80p 794.50p 785.30p 793.10p 1,693,889
31/12/2024 785.80p 794.50p 785.30p 793.10p 1,693,889
30/12/2024 788.00p 791.20p 785.90p 788.80p 1,097,753
27/12/2024 789.30p 791.68p 786.40p 791.20p 1,284,153
26/12/2024 790.40p 791.80p 787.90p 789.70p 747,135
25/12/2024 790.40p 791.80p 787.90p 789.70p 747,135
24/12/2024 790.40p 791.80p 787.90p 789.70p 747,135
23/12/2024 784.10p 787.90p 781.30p 786.70p 1,566,818
20/12/2024 785.50p 787.50p 777.38p 785.50p 5,897,736
19/12/2024 786.90p 788.90p 784.00p 786.80p 3,547,047
18/12/2024 796.30p 798.40p 794.20p 795.00p 1,719,284
17/12/2024 796.30p 797.60p 793.90p 794.80p 2,546,391
16/12/2024 804.70p 806.60p 800.20p 801.00p 1,985,396