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 Con&mat (0MO6) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 85.60 85.60 85.60 85.60 7,167
17th Jul 2025 (Thu) 85.33 85.33 85.33 85.33 545
16th Jul 2025 (Wed) 84.13 84.13 84.13 84.13 10,595
15th Jul 2025 (Tue) 84.98 84.98 84.98 84.98 22
14th Jul 2025 (Mon) 85.77 85.77 85.77 85.77 18,241
11th Jul 2025 (Fri) 86.28 86.28 86.28 86.28 7,370
10th Jul 2025 (Thu) 86.83 86.83 86.83 86.83 1,297
9th Jul 2025 (Wed) 86.31 86.31 86.31 86.31 7,165
8th Jul 2025 (Tue) 85.28 85.28 85.28 85.28 1,829
7th Jul 2025 (Mon) 85.00 85.00 85.00 85.00 870
4th Jul 2025 (Fri) 84.34 84.34 84.34 84.34 1,022
3rd Jul 2025 (Thu) 84.86 84.86 84.86 84.86 162
2nd Jul 2025 (Wed) 84.98 84.98 84.98 84.98 60,895
1st Jul 2025 (Tue) 84.80 84.80 84.80 84.80 2,523
30th Jun 2025 (Mon) 85.51 85.51 85.51 85.51 352
27th Jun 2025 (Fri) 85.85 85.85 85.85 85.85 3,284
26th Jun 2025 (Thu) 84.19 84.19 84.19 84.19 148
25th Jun 2025 (Wed) 84.20 84.20 84.20 84.20 1,215
24th Jun 2025 (Tue) 84.54 84.54 84.54 84.54 15,089
23rd Jun 2025 (Mon) 82.18 82.18 82.18 82.18 291
20th Jun 2025 (Fri) 81.97 81.97 81.97 81.97 65
19th Jun 2025 (Thu) 82.1953 82.1953 82.1953 82.1953 7,796
18th Jun 2025 (Wed) 83.07 83.07 83.07 83.07 4,717
17th Jun 2025 (Tue) 83.77 83.77 83.77 83.77 748
16th Jun 2025 (Mon) 84.46 84.46 84.46 84.46 4,053
13th Jun 2025 (Fri) 83.52 83.52 83.52 83.52 3,618
12th Jun 2025 (Thu) 84.97 84.97 84.97 84.97 3,068
11th Jun 2025 (Wed) 85.22 85.22 85.22 85.22 6,242
10th Jun 2025 (Tue) 85.24 85.24 85.24 85.24 637
9th Jun 2025 (Mon) 84.96 84.96 84.96 84.96 403
6th Jun 2025 (Fri) 85.30 85.30 85.30 85.30 1,895
5th Jun 2025 (Thu) 84.97 84.97 84.97 84.97 311
4th Jun 2025 (Wed) 84.38 84.38 84.38 84.38 925
3rd Jun 2025 (Tue) 83.64 83.64 83.64 83.64 45
2nd Jun 2025 (Mon) 83.79 83.79 83.79 83.79 189
30th May 2025 (Fri) 84.14 84.14 84.14 84.14 1,825
29th May 2025 (Thu) 85.22 85.22 85.22 85.22 3
28th May 2025 (Wed) 85.29 85.29 85.29 85.29 2,906
27th May 2025 (Tue) 85.86 85.86 85.86 85.86 1,523
26th May 2025 (Mon) 86.04 86.04 86.04 86.04 405
23rd May 2025 (Fri) 84.75 84.75 84.75 84.75 14,148
22nd May 2025 (Thu) 84.61836 84.61836 84.61836 84.61836 69
21st May 2025 (Wed) 85.98 85.98 85.98 85.98 1,920
20th May 2025 (Tue) 86.44 86.44 86.44 86.44 6,684
FTSE 100 Latest
Value8,992.12
Change19.48