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 Sp (0ML4) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 145.74 145.74 138.46 145.60 6,472
7th Jul 2025 (Mon) 145.76 145.76 138.48 145.57 7,047
4th Jul 2025 (Fri) 145.32 145.32 138.06 145.28 23,037
3rd Jul 2025 (Thu) 146.04 146.18 138.74 146.18 8,035
2nd Jul 2025 (Wed) 145.60 145.60 138.32 145.22 5,651
1st Jul 2025 (Tue) 145.38 145.38 138.12 145.36 10,727
30th Jun 2025 (Mon) 146.21 146.21 138.90 145.97 59,695
27th Jun 2025 (Fri) 145.22 145.30 137.96 145.30 4,928
26th Jun 2025 (Thu) 144.82 144.96 137.58 144.96 7,090
25th Jun 2025 (Wed) 145.78 145.78 138.50 145.74 8,809
24th Jun 2025 (Tue) 146.35 146.46 139.04 146.46 6,338
23rd Jun 2025 (Mon) 143.72 143.83 136.54 143.83 5,426
20th Jun 2025 (Fri) 147.34 147.34 139.98 145.17 5,239
19th Jun 2025 (Thu) 144.54 144.54 137.32 144.29 19,596
18th Jun 2025 (Wed) 145.53 145.53 138.26 145.43 31,082
17th Jun 2025 (Tue) 145.45 145.51 138.18 145.51 32,497
16th Jun 2025 (Mon) 147.09 147.11 139.74 147.11 20,819
13th Jun 2025 (Fri) 147.07 147.41 139.72 147.41 9,022
12th Jun 2025 (Thu) 148.44 148.61 141.02 148.61 13,203
11th Jun 2025 (Wed) 150.00 150.00 142.50 149.81 5,374
10th Jun 2025 (Tue) 149.76 149.76 142.28 149.74 2,963
9th Jun 2025 (Mon) 149.05 149.05 149.05 149.05 0
6th Jun 2025 (Fri) 149.15 149.15 141.70 149.05 14,739
5th Jun 2025 (Thu) 148.86 148.94 141.42 148.94 4,221
4th Jun 2025 (Wed) 148.63 148.65 141.20 148.65 3,655
3rd Jun 2025 (Tue) 148.40 148.40 140.98 148.29 5,228
2nd Jun 2025 (Mon) 148.61 148.61 141.18 147.93 7,162
30th May 2025 (Fri) 147.53 147.76 140.16 147.76 3,947
29th May 2025 (Thu) 148.56 148.56 148.56 148.56 0
28th May 2025 (Wed) 148.61 148.61 141.18 148.56 4,947
27th May 2025 (Tue) 148.61 148.61 141.18 148.61 12,251
26th May 2025 (Mon) 149.04 149.04 149.04 149.04 2,280
23rd May 2025 (Fri) 148.18 148.27 148.18 148.27 48,645
22nd May 2025 (Thu) 148.58 148.86 141.16 148.86 8,279
21st May 2025 (Wed) 148.80 148.84 141.36 148.84 15,002
20th May 2025 (Tue) 149.24 149.24 141.78 149.15 5,609
19th May 2025 (Mon) 148.21 148.37 140.80 148.37 40,908
16th May 2025 (Fri) 147.68 147.68 140.30 147.68 3,611
15th May 2025 (Thu) 145.68 145.68 138.40 145.66 18,134
14th May 2025 (Wed) 146.52 146.52 139.20 146.06 58,697
13th May 2025 (Tue) 147.01 147.03 139.66 147.03 25,574
12th May 2025 (Mon) 145.41 145.66 138.14 145.66 6,374
9th May 2025 (Fri) 145.34 145.45 138.08 145.45 6,836
FTSE 100 Latest
Value8,875.23
Change21.05