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 Nikkei (0MO3) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 30.14 30.14 30.14 30.14 20,001
5th Feb 2026 (Thu) 29.105 29.105 29.105 29.105 1
4th Feb 2026 (Wed) 29.455 29.455 29.455 29.455 0
3rd Feb 2026 (Tue) 29.57 29.57 29.57 29.57 113
2nd Feb 2026 (Mon) 29.30 29.30 29.30 29.30 12
30th Jan 2026 (Fri) 29.165 29.165 29.165 29.165 290
29th Jan 2026 (Thu) 29.10 29.10 29.10 29.10 0
28th Jan 2026 (Wed) 29.005 29.005 29.005 29.005 2,300
27th Jan 2026 (Tue) 29.005 29.005 29.005 29.005 0
26th Jan 2026 (Mon) 28.795 28.795 28.795 28.795 3,976
23rd Jan 2026 (Fri) 28.795 28.795 28.795 28.795 0
22nd Jan 2026 (Thu) 29.08 29.08 29.08 29.08 3
21st Jan 2026 (Wed) 28.375 28.375 28.375 28.375 51
20th Jan 2026 (Tue) 28.385 28.385 28.385 28.385 1,609
19th Jan 2026 (Mon) 29.185 29.185 29.185 29.185 270
16th Jan 2026 (Fri) 29.415 29.415 29.415 29.415 893
15th Jan 2026 (Thu) 29.49 29.49 29.49 29.49 144
14th Jan 2026 (Wed) 29.43 29.43 29.43 29.43 1
13th Jan 2026 (Tue) 29.35 29.35 29.35 29.35 0
12th Jan 2026 (Mon) 29.35 29.35 29.35 29.35 1
9th Jan 2026 (Fri) 27.965 27.965 27.965 27.965 0
8th Jan 2026 (Thu) 27.965 27.965 27.965 27.965 0
7th Jan 2026 (Wed) 27.965 27.965 27.965 27.965 0
6th Jan 2026 (Tue) 27.965 27.965 27.965 27.965 0
5th Jan 2026 (Mon) 27.965 27.965 27.965 27.965 0
2nd Jan 2026 (Fri) 27.965 27.965 27.965 27.965 6
1st Jan 2026 (Thu) 27.46 27.46 27.46 27.46 0
31st Dec 2025 (Wed) 27.46 27.46 27.46 27.46 0
30th Dec 2025 (Tue) 27.46 27.46 27.46 27.46 0
29th Dec 2025 (Mon) 27.46 27.46 27.46 27.46 11
26th Dec 2025 (Fri) 27.58 27.58 27.58 27.58 0
25th Dec 2025 (Thu) 27.58 27.58 27.58 27.58 0
24th Dec 2025 (Wed) 27.58 27.58 27.58 27.58 0
23rd Dec 2025 (Tue) 27.58 27.58 27.58 27.58 1
22nd Dec 2025 (Mon) 27.395 27.395 27.395 27.395 40
19th Dec 2025 (Fri) 26.99 26.99 26.99 26.99 0
18th Dec 2025 (Thu) 26.99 26.99 26.99 26.99 0
17th Dec 2025 (Wed) 27.015 27.015 27.015 27.015 2
16th Dec 2025 (Tue) 27.385 27.385 27.385 27.385 1
15th Dec 2025 (Mon) 27.665 27.665 27.665 27.665 1,434
12th Dec 2025 (Fri) 27.73 27.73 27.73 27.73 0
11th Dec 2025 (Thu) 27.73 27.73 27.73 27.73 0
10th Dec 2025 (Wed) 27.815 27.815 27.815 27.815 0
9th Dec 2025 (Tue) 27.44 27.44 27.44 27.44 0
8th Dec 2025 (Mon) 27.44 27.44 27.44 27.44 0
FTSE 100 Latest
Value10,369.75
Change60.53