Close
Company Search
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 Phlx Se (0JG8) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Dec 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 22,885
4th Dec 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 9,079
3rd Dec 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 4,798
2nd Dec 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 5,488
1st Dec 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 5,755
28th Nov 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 2,727
27th Nov 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 0
26th Nov 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 710
25th Nov 2025 (Tue) 280.5762 280.5762 280.5762 280.5762 11,543
24th Nov 2025 (Mon) 280.5762 280.5762 280.5762 280.5762 10,499
21st Nov 2025 (Fri) 280.5762 280.5762 280.5762 280.5762 12,604
20th Nov 2025 (Thu) 280.5762 280.5762 280.5762 280.5762 15,160
19th Nov 2025 (Wed) 280.5762 280.5762 280.5762 280.5762 7,689
18th Nov 2025 (Tue) 295.8507 295.8507 295.8507 295.8507 6,939
17th Nov 2025 (Mon) 295.8507 295.8507 295.8507 295.8507 4,719
14th Nov 2025 (Fri) 295.8507 295.8507 295.8507 295.8507 1,299
13th Nov 2025 (Thu) 295.8507 295.8507 295.8507 295.8507 6,826
12th Nov 2025 (Wed) 295.8507 295.8507 295.8507 295.8507 2,701
11th Nov 2025 (Tue) 295.8507 295.8507 295.8507 295.8507 4,686
10th Nov 2025 (Mon) 301.21053 301.21053 301.21053 301.21053 2,146
7th Nov 2025 (Fri) 301.21053 301.21053 301.21053 301.21053 1,966
6th Nov 2025 (Thu) 301.21053 301.21053 301.21053 301.21053 1,526
5th Nov 2025 (Wed) 304.60112 304.60112 304.60112 304.60112 453
4th Nov 2025 (Tue) 304.60112 304.60112 304.60112 304.60112 3,433
3rd Nov 2025 (Mon) 290.17652 290.17652 290.17652 290.17652 2,282
31st Oct 2025 (Fri) 290.17652 290.17652 290.17652 290.17652 443
30th Oct 2025 (Thu) 290.17652 290.17652 290.17652 290.17652 820
29th Oct 2025 (Wed) 290.17652 290.17652 290.17652 290.17652 4,235
28th Oct 2025 (Tue) 290.17652 290.17652 290.17652 290.17652 817
27th Oct 2025 (Mon) 290.17652 290.17652 290.17652 290.17652 1,563
24th Oct 2025 (Fri) 290.17652 290.17652 290.17652 290.17652 3,911
23rd Oct 2025 (Thu) 290.17652 290.17652 290.17652 290.17652 4,418
22nd Oct 2025 (Wed) 290.17652 290.17652 290.17652 290.17652 13,355
21st Oct 2025 (Tue) 290.17652 290.17652 290.17652 290.17652 292
20th Oct 2025 (Mon) 287.8711 287.8711 287.8711 287.8711 8,212
17th Oct 2025 (Fri) 287.8711 287.8711 287.8711 287.8711 9,867
16th Oct 2025 (Thu) 287.8711 287.8711 287.8711 287.8711 2,375
15th Oct 2025 (Wed) 287.8711 287.8711 287.8711 287.8711 8,495
14th Oct 2025 (Tue) 268.9795 268.9795 268.9795 268.9795 8,194
13th Oct 2025 (Mon) 268.9795 268.9795 268.9795 268.9795 5,584
10th Oct 2025 (Fri) 268.9795 268.9795 268.9795 268.9795 22,513
9th Oct 2025 (Thu) 268.9795 268.9795 268.9795 268.9795 13,563
8th Oct 2025 (Wed) 268.9795 268.9795 268.9795 268.9795 2,214
7th Oct 2025 (Tue) 268.9795 268.9795 268.9795 268.9795 5,761
6th Oct 2025 (Mon) 268.9795 268.9795 268.9795 268.9795 8,841
FTSE 100 Latest
Value9,667.01
Change-43.86