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 Bic 50 (DBRC) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 24.04 24.04 24.035 24.035 58
9th Jul 2025 (Wed) 24.315 24.315 23.8625 23.8625 0
8th Jul 2025 (Tue) 24.31 24.315 24.24 24.315 2,193
7th Jul 2025 (Mon) 23.9975 24.135 23.9975 24.135 5
4th Jul 2025 (Fri) 23.995 23.995 23.995 23.9975 30
3rd Jul 2025 (Thu) 24.2625 24.2625 24.075 24.075 0
2nd Jul 2025 (Wed) 24.44 24.44 24.2625 24.2625 7,537
1st Jul 2025 (Tue) 24.435 24.44 24.335 24.44 912
30th Jun 2025 (Mon) 24.36 24.36 24.175 24.31 536
27th Jun 2025 (Fri) 24.6025 24.6025 24.4625 24.4625 7
26th Jun 2025 (Thu) 24.52 24.52 24.52 24.6025 254
25th Jun 2025 (Wed) 24.655 24.66 24.655 24.4975 463
24th Jun 2025 (Tue) 24.395 24.395 24.355 24.5175 1,607
23rd Jun 2025 (Mon) 23.835 23.835 23.83 23.9025 523
20th Jun 2025 (Fri) 23.865 23.925 23.865 23.76 335
19th Jun 2025 (Thu) 23.9825 23.9825 23.49 23.49 0
18th Jun 2025 (Wed) 24.085 24.085 24.085 23.9825 2
17th Jun 2025 (Tue) 24.335 24.335 24.335 24.30 10
16th Jun 2025 (Mon) 24.42 24.42 24.28 24.485 101
13th Jun 2025 (Fri) 24.385 24.385 24.1175 24.1175 0
12th Jun 2025 (Thu) 24.43 24.43 24.385 24.385 20
11th Jun 2025 (Wed) 24.365 24.6425 24.365 24.6425 0
10th Jun 2025 (Tue) 24.4425 24.4425 24.365 24.365 0
9th Jun 2025 (Mon) 23.97 24.4425 23.97 24.4425 0
6th Jun 2025 (Fri) 23.995 24.04 23.955 23.97 703
5th Jun 2025 (Thu) 24.0675 24.255 24.0675 24.255 0
4th Jun 2025 (Wed) 23.855 23.855 23.855 24.0675 40
3rd Jun 2025 (Tue) 23.44 23.64 23.44 23.64 0
2nd Jun 2025 (Mon) 23.28 23.44 23.28 23.44 1,145
30th May 2025 (Fri) 23.415 23.49 23.415 23.285 1,562
29th May 2025 (Thu) 23.505 23.7225 23.505 23.7225 0
28th May 2025 (Wed) 23.625 23.625 23.625 23.505 2
27th May 2025 (Tue) 24.18 24.18 23.7825 23.7825 0
26th May 2025 (Mon) 24.18 24.18 24.18 24.18 0
23rd May 2025 (Fri) 24.055 24.055 24.055 24.145 400
22nd May 2025 (Thu) 24.4075 24.4075 24.1675 24.1675 0
21st May 2025 (Wed) 24.42 24.42 24.42 24.4075 329
20th May 2025 (Tue) 24.315 24.315 24.315 24.36 1,527
19th May 2025 (Mon) 24.0775 24.1675 24.0775 24.1675 115
16th May 2025 (Fri) 24.0825 24.0825 24.0775 24.0775 53
15th May 2025 (Thu) 24.29 24.31 24.12 24.0825 751
14th May 2025 (Wed) 24.4925 24.8225 24.4925 24.8225 0
13th May 2025 (Tue) 24.4925 24.4925 24.4925 24.4925 0
12th May 2025 (Mon) 23.7525 24.4925 23.7525 24.4925 0
FTSE 100 Latest
Value8,928.88
Change-46.78