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!

Ishr E Gov 1-3a (CE31) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 9,915.50 9,915.50 9,905.50 9,905.50 350
9th Jul 2025 (Wed) 9,926.50 9,926.50 9,915.50 9,915.50 0
8th Jul 2025 (Tue) 9,899.50 9,926.50 9,899.50 9,926.50 977
7th Jul 2025 (Mon) 9,925.00 9,925.00 9,925.00 9,899.50 104
4th Jul 2025 (Fri) 9,924.00 9,935.00 9,924.00 9,942.00 516
3rd Jul 2025 (Thu) 9,951.50 9,951.50 9,913.50 9,913.50 0
2nd Jul 2025 (Wed) 9,878.00 9,894.00 9,878.00 9,951.50 2,625
1st Jul 2025 (Tue) 9,859.00 9,867.00 9,859.00 9,880.50 1,516
30th Jun 2025 (Mon) 9,854.00 9,854.00 9,854.00 9,860.00 75
27th Jun 2025 (Fri) 9,802.00 9,822.00 9,802.00 9,822.00 254
26th Jun 2025 (Thu) 9,815.00 9,815.00 9,802.00 9,802.00 0
25th Jun 2025 (Wed) 9,804.00 9,804.00 9,804.00 9,815.00 25
24th Jun 2025 (Tue) 9,823.00 9,823.00 9,819.00 9,809.00 43
23rd Jun 2025 (Mon) 9,829.00 9,829.00 9,829.00 9,832.00 794
20th Jun 2025 (Fri) 9,813.00 9,831.00 9,813.00 9,831.00 0
19th Jun 2025 (Thu) 9,825.00 9,825.00 9,825.00 9,813.00 805
18th Jun 2025 (Wed) 9,819.00 9,820.00 9,819.00 9,834.00 166
17th Jun 2025 (Tue) 9,801.00 9,801.00 9,797.00 9,802.50 1,508
16th Jun 2025 (Mon) 9,786.00 9,801.00 9,786.00 9,798.00 2,461
13th Jun 2025 (Fri) 9,792.00 9,792.00 9,771.50 9,771.50 2
12th Jun 2025 (Thu) 9,791.00 9,792.00 9,775.00 9,792.00 62
11th Jun 2025 (Wed) 9,716.00 9,716.00 9,716.00 9,744.50 1
10th Jun 2025 (Tue) 9,714.00 9,714.00 9,714.00 9,711.50 1
9th Jun 2025 (Mon) 9,674.50 9,676.00 9,674.50 9,676.00 0
6th Jun 2025 (Fri) 9,670.50 9,674.50 9,670.50 9,674.50 177
5th Jun 2025 (Thu) 9,677.00 9,677.00 9,677.00 9,670.50 2,637
4th Jun 2025 (Wed) 9,677.00 9,682.00 9,677.00 9,682.00 2,632
3rd Jun 2025 (Tue) 9,704.00 9,707.00 9,704.00 9,677.00 3,430
2nd Jun 2025 (Mon) 9,701.00 9,701.00 9,701.00 9,700.00 4
30th May 2025 (Fri) 9,672.00 9,674.00 9,672.00 9,682.00 768
29th May 2025 (Thu) 9,615.00 9,615.00 9,613.00 9,685.00 1,828
28th May 2025 (Wed) 9,642.00 9,642.00 9,638.00 9,638.00 1
27th May 2025 (Tue) 9,653.00 9,654.00 9,642.00 9,642.00 73
26th May 2025 (Mon) 9,655.70 9,655.70 9,655.70 9,655.70 0
23rd May 2025 (Fri) 9,653.00 9,653.00 9,651.00 9,651.00 2
22nd May 2025 (Thu) 9,682.00 9,682.00 9,653.00 9,653.00 2
21st May 2025 (Wed) 9,698.00 9,698.00 9,682.00 9,682.00 6
20th May 2025 (Tue) 9,665.00 9,667.00 9,665.00 9,667.00 1
19th May 2025 (Mon) 9,644.00 9,665.00 9,644.00 9,665.00 23
16th May 2025 (Fri) 9,658.00 9,658.00 9,658.00 9,644.00 777
15th May 2025 (Thu) 9,665.00 9,665.00 9,665.00 9,657.50 777
14th May 2025 (Wed) 9,652.00 9,652.00 9,649.00 9,649.00 840
13th May 2025 (Tue) 9,646.00 9,646.00 9,646.00 9,641.00 1,141
12th May 2025 (Mon) 9,662.00 9,662.00 9,638.00 9,638.00 3,261
FTSE 100 Latest
Value8,979.26
Change3.60