IShares Core FTSE 100 Ucits ETF GBP(Dist)

(ISF)
Sector: n/a
782.10p
-9.80p -1.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 789.60p 789.60p 781.43p 782.10p 3,528,792
11/11/2024 790.00p 794.00p 789.80p 791.90p 2,151,328
08/11/2024 794.20p 795.00p 785.30p 786.60p 3,980,368
07/11/2024 797.80p 798.46p 793.20p 793.20p 4,096,403
06/11/2024 801.00p 807.40p 792.25p 794.30p 6,046,471
05/11/2024 795.60p 799.10p 791.70p 794.70p 3,245,805
04/11/2024 794.80p 801.40p 794.80p 796.30p 2,513,190
01/11/2024 790.30p 797.70p 790.00p 795.10p 2,791,367
31/10/2024 790.10p 790.20p 784.93p 788.30p 8,454,642
30/10/2024 795.50p 797.93p 792.70p 798.90p 5,114,870
29/10/2024 809.10p 809.50p 798.60p 798.90p 6,690,117
28/10/2024 803.00p 806.50p 798.21p 805.70p 7,424,501
25/10/2024 803.60p 805.00p 801.65p 802.20p 2,801,727
24/10/2024 805.40p 810.60p 803.80p 802.30p 4,444,380
23/10/2024 805.60p 808.70p 801.88p 802.30p 5,234,043
22/10/2024 806.00p 808.20p 801.60p 806.90p 6,462,165
21/10/2024 812.10p 815.37p 807.90p 807.90p 5,719,081
18/10/2024 811.80p 814.10p 807.90p 812.00p 3,499,794
17/10/2024 809.90p 815.70p 808.50p 814.60p 3,023,210
16/10/2024 804.90p 810.80p 803.77p 809.20p 5,547,932
15/10/2024 805.80p 806.60p 800.50p 801.00p 6,437,940
14/10/2024 800.60p 805.50p 800.00p 805.50p 4,030,022
11/10/2024 800.10p 802.90p 797.50p 802.00p 3,964,724
10/10/2024 802.00p 803.60p 798.30p 800.40p 3,446,306
09/10/2024 796.60p 800.76p 794.80p 800.60p 5,486,332
08/10/2024 799.50p 800.00p 794.80p 795.10p 7,211,311
07/10/2024 807.20p 808.30p 802.00p 806.10p 5,231,914
04/10/2024 802.10p 806.10p 799.50p 804.10p 3,331,887
03/10/2024 806.70p 809.17p 802.15p 804.10p 3,096,194
02/10/2024 805.70p 807.90p 802.40p 804.60p 5,479,659
01/10/2024 800.90p 804.90p 798.30p 803.50p 6,262,877
30/09/2024 805.20p 808.20p 799.12p 799.30p 6,492,612
27/09/2024 805.10p 809.20p 804.50p 807.80p 1,611,204
26/09/2024 807.70p 808.70p 801.54p 804.20p 8,200,332
25/09/2024 799.80p 806.80p 799.37p 802.20p 4,112,986
24/09/2024 805.40p 807.95p 801.40p 803.50p 4,168,188
23/09/2024 798.20p 801.60p 796.70p 801.20p 1,422,355
20/09/2024 803.50p 805.30p 797.78p 797.90p 5,297,769
19/09/2024 808.60p 812.80p 805.10p 808.40p 4,409,711
18/09/2024 805.60p 805.70p 800.10p 800.80p 4,592,989
17/09/2024 809.30p 810.50p 804.90p 806.40p 3,427,023
16/09/2024 800.50p 804.50p 800.10p 803.30p 3,502,136
13/09/2024 800.40p 804.30p 798.60p 800.00p 2,324,188
12/09/2024 805.10p 806.30p 797.60p 803.70p 1,698,006
11/09/2024 805.30p 808.80p 801.00p 804.50p 3,021,295
10/09/2024 805.70p 809.34p 803.40p 804.50p 11,698,442
09/09/2024 807.20p 811.22p 805.80p 810.90p 3,252,980
06/09/2024 806.30p 809.90p 800.98p 802.20p 3,572,616
05/09/2024 808.20p 812.40p 807.70p 807.80p 1,460,640
04/09/2024 806.60p 811.50p 803.10p 810.10p 3,189,731
03/09/2024 821.40p 824.10p 808.90p 813.00p 3,871,568
02/09/2024 821.80p 823.20p 818.40p 820.60p 2,101,506
30/08/2024 823.80p 824.90p 819.60p 820.60p 2,866,343
29/08/2024 817.30p 822.40p 814.50p 821.50p 3,847,465
28/08/2024 818.80p 820.80p 815.00p 817.10p 1,630,432
27/08/2024 819.30p 822.70p 814.80p 817.10p 2,644,162
26/08/2024 811.70p 815.10p 809.80p 811.50p 1,884,229
23/08/2024 811.70p 815.10p 809.80p 811.50p 1,884,229
22/08/2024 811.70p 815.10p 809.80p 811.50p 1,884,229
21/08/2024 810.20p 812.10p 808.60p 810.90p 3,710,026
20/08/2024 816.30p 818.00p 809.30p 809.70p 5,158,187
19/08/2024 811.60p 819.80p 809.10p 818.10p 3,775,796
16/08/2024 817.10p 818.00p 811.60p 813.30p 2,469,415
15/08/2024 811.50p 818.70p 809.88p 817.00p 1,998,593
14/08/2024 807.80p 809.80p 799.60p 807.90p 4,113,914
13/08/2024 803.70p 804.60p 798.60p 803.60p 5,272,273
12/08/2024 799.70p 802.40p 798.30p 801.00p 2,388,047
09/08/2024 794.70p 800.40p 793.90p 796.80p 855,363
08/08/2024 791.10p 795.60p 786.50p 794.50p 1,201,464
07/08/2024 785.80p 795.90p 784.44p 794.70p 3,425,345
06/08/2024 781.70p 795.70p 771.90p 780.90p 3,346,757
05/08/2024 781.50p 783.50p 770.30p 779.50p 7,848,938
02/08/2024 800.90p 805.86p 793.94p 795.40p 4,251,279
01/08/2024 816.80p 818.30p 804.20p 806.00p 4,665,002
31/07/2024 812.60p 817.10p 811.40p 814.00p 3,817,230
30/07/2024 805.40p 807.20p 801.00p 804.90p 3,361,639
29/07/2024 809.80p 814.16p 806.10p 806.70p 2,492,177
26/07/2024 797.50p 806.50p 794.40p 796.00p 3,537,873
25/07/2024 788.50p 796.70p 783.37p 796.00p 2,745,579
24/07/2024 789.10p 794.50p 788.30p 793.00p 6,557,826
23/07/2024 795.50p 800.30p 792.50p 793.80p 4,733,139
22/07/2024 797.30p 801.44p 795.60p 797.20p 2,614,265
19/07/2024 793.20p 795.90p 790.80p 792.80p 1,704,539
18/07/2024 802.80p 804.50p 798.00p 798.00p 4,942,872
17/07/2024 792.90p 798.00p 790.80p 796.40p 963,056
16/07/2024 792.20p 795.60p 790.10p 793.80p 4,010,963
15/07/2024 798.90p 802.50p 794.90p 795.40p 4,032,437
12/07/2024 804.70p 805.20p 800.40p 802.50p 905,282
11/07/2024 798.70p 800.60p 796.50p 799.70p 844,655
10/07/2024 793.60p 797.10p 791.50p 797.10p 2,320,235
09/07/2024 796.70p 799.20p 790.80p 791.40p 4,697,088
08/07/2024 795.20p 800.90p 794.40p 796.90p 2,375,856
05/07/2024 804.00p 805.40p 795.40p 797.50p 1,973,178
04/07/2024 797.60p 803.10p 796.50p 801.20p 1,437,756
03/07/2024 794.90p 796.20p 791.90p 794.10p 3,172,926
02/07/2024 791.40p 793.70p 786.80p 789.20p 2,119,686
01/07/2024 798.40p 800.20p 794.20p 794.20p 1,587,165
28/06/2024 798.90p 801.20p 793.40p 793.90p 2,167,671
27/06/2024 799.20p 802.20p 795.40p 795.40p 7,450,286
26/06/2024 804.60p 806.70p 797.10p 799.30p 7,623,923
25/06/2024 804.80p 807.10p 801.00p 801.60p 1,551,494
24/06/2024 800.20p 807.70p 797.20p 804.70p 4,725,679
21/06/2024 802.50p 805.20p 795.50p 800.60p 2,724,119
20/06/2024 797.40p 804.00p 794.90p 803.80p 2,075,541
19/06/2024 794.20p 797.50p 793.00p 796.70p 3,139,777
18/06/2024 793.90p 796.39p 792.30p 795.90p 2,118,821
17/06/2024 794.40p 795.60p 788.70p 790.60p 2,200,315
14/06/2024 794.30p 794.70p 787.95p 791.60p 1,138,918
13/06/2024 796.70p 798.00p 791.40p 793.20p 3,026,414
12/06/2024 806.70p 811.18p 804.90p 809.30p 3,501,985
11/06/2024 813.00p 814.30p 798.90p 802.20p 8,056,708
10/06/2024 806.00p 810.50p 805.10p 810.50p 2,952,356
07/06/2024 816.90p 819.30p 808.50p 811.60p 1,649,029
06/06/2024 813.70p 816.10p 811.70p 816.00p 2,514,715
05/06/2024 812.80p 814.80p 808.60p 811.10p 3,645,929
04/06/2024 810.40p 812.30p 806.40p 809.50p 1,380,981
03/06/2024 822.40p 822.80p 812.30p 812.30p 2,231,753
31/05/2024 810.90p 815.20p 807.40p 813.80p 1,295,803
30/05/2024 801.60p 810.00p 798.20p 809.40p 2,316,726
29/05/2024 810.70p 813.40p 803.60p 804.50p 3,678,770
28/05/2024 818.40p 820.70p 790.90p 811.90p 2,551,105
27/05/2024 813.70p 833.00p 810.00p 817.50p 1,725,309
24/05/2024 813.70p 833.00p 810.00p 817.50p 1,725,309
23/05/2024 822.60p 825.50p 819.00p 819.40p 3,863,259
22/05/2024 822.70p 826.10p 819.80p 822.60p 2,011,246
21/05/2024 824.90p 827.99p 823.40p 827.10p 1,868,920
20/05/2024 829.00p 831.20p 827.20p 827.90p 2,320,876
17/05/2024 828.70p 830.30p 825.70p 827.40p 1,911,740
16/05/2024 829.60p 831.40p 825.90p 829.80p 2,770,343
15/05/2024 830.00p 831.20p 826.87p 828.30p 2,055,861
14/05/2024 824.80p 828.50p 821.80p 826.20p 1,106,740
13/05/2024 826.70p 828.50p 824.51p 824.70p 3,418,555