Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Core S& (0A3D) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 1,309.1885 1,309.1885 1,309.1885 1,309.1885 0
13th Mar 2025 (Thu) 1,309.1885 1,309.1885 1,309.1885 1,309.1885 9,124
12th Mar 2025 (Wed) 1,309.1885 1,309.1885 1,309.1885 1,309.1885 3,067
11th Mar 2025 (Tue) 1,305.6959 1,305.6959 1,305.6959 1,305.6959 10,041
10th Mar 2025 (Mon) 1,317.90 1,317.90 1,317.90 1,317.90 46,826
7th Mar 2025 (Fri) 1,331.027 1,331.027 1,331.027 1,331.027 19,588
6th Mar 2025 (Thu) 1,338.1286 1,338.1286 1,338.1286 1,338.1286 568,873
5th Mar 2025 (Wed) 1,345.2501 1,345.2501 1,345.2501 1,345.2501 53,083
4th Mar 2025 (Tue) 1,337.773 1,337.773 1,337.773 1,337.773 15,509
3rd Mar 2025 (Mon) 1,379.90 1,379.90 1,379.90 1,379.90 293,155
28th Feb 2025 (Fri) 1,384.3361 1,384.3361 1,384.3361 1,384.3361 4,539
27th Feb 2025 (Thu) 1,384.3361 1,384.3361 1,384.3361 1,384.3361 461
26th Feb 2025 (Wed) 1,384.3361 1,384.3361 1,384.3361 1,384.3361 290,275
25th Feb 2025 (Tue) 1,375.20 1,375.20 1,375.20 1,375.20 1,535
24th Feb 2025 (Mon) 1,412.5108 1,412.5108 1,412.5108 1,412.5108 2,515
21st Feb 2025 (Fri) 1,412.5108 1,412.5108 1,412.5108 1,412.5108 6,348
20th Feb 2025 (Thu) 1,416.8667 1,416.8667 1,416.8667 1,416.8667 80
19th Feb 2025 (Wed) 1,422.7666 1,422.7666 1,422.7666 1,422.7666 255
18th Feb 2025 (Tue) 1,413.9973 1,413.9973 1,413.9973 1,413.9973 243,419
17th Feb 2025 (Mon) 1,420.0765 1,420.0765 1,420.0765 1,420.0765 60
14th Feb 2025 (Fri) 1,407.4643 1,407.4643 1,407.4643 1,407.4643 250
13th Feb 2025 (Thu) 1,407.4643 1,407.4643 1,407.4643 1,407.4643 1,211
12th Feb 2025 (Wed) 1,395.6523 1,395.6523 1,395.6523 1,395.6523 11,036
11th Feb 2025 (Tue) 1,403.7528 1,403.7528 1,403.7528 1,403.7528 0
10th Feb 2025 (Mon) 1,403.4252 1,403.4252 1,403.4252 1,403.4252 0
7th Feb 2025 (Fri) 1,403.4252 1,403.4252 1,403.4252 1,403.4252 31,881
6th Feb 2025 (Thu) 1,403.4252 1,403.4252 1,403.4252 1,403.4252 931
5th Feb 2025 (Wed) 1,394.644 1,394.644 1,394.644 1,394.644 19,287
4th Feb 2025 (Tue) 1,394.3413 1,394.3413 1,394.3413 1,394.3413 39,961
3rd Feb 2025 (Mon) 1,396.8199 1,396.8199 1,396.8199 1,396.8199 0
31st Jan 2025 (Fri) 1,396.8199 1,396.8199 1,396.8199 1,396.8199 826
30th Jan 2025 (Thu) 1,396.9955 1,396.9955 1,396.9955 1,396.9955 0
29th Jan 2025 (Wed) 1,396.9955 1,396.9955 1,396.9955 1,396.9955 1,609
28th Jan 2025 (Tue) 1,397.056 1,397.056 1,397.056 1,397.056 2,917
27th Jan 2025 (Mon) 1,384.6161 1,384.6161 1,384.6161 1,384.6161 9,420
24th Jan 2025 (Fri) 1,411.1649 1,411.1649 1,411.1649 1,411.1649 537,794
23rd Jan 2025 (Thu) 1,388.8098 1,388.8098 1,388.8098 1,388.8098 211,157
22nd Jan 2025 (Wed) 1,388.8098 1,388.8098 1,388.8098 1,388.8098 2,000
21st Jan 2025 (Tue) 1,388.8098 1,388.8098 1,388.8098 1,388.8098 3,471
20th Jan 2025 (Mon) 1,373.1995 1,373.1995 1,373.1995 1,373.1995 0
17th Jan 2025 (Fri) 1,373.1995 1,373.1995 1,373.1995 1,373.1995 540,384
16th Jan 2025 (Thu) 1,373.1995 1,373.1995 1,373.1995 1,373.1995 944
15th Jan 2025 (Wed) 1,366.10 1,366.10 1,366.10 1,366.10 1,567
14th Jan 2025 (Tue) 1,340.5133 1,340.5133 1,340.5133 1,340.5133 100
FTSE 100 Latest
Value8,595.28
Change52.72