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!

Ivz Usd Clo Dis (ICLO) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 20.175 20.175 20.175 20.165 100
19th May 2026 (Tue) 20.195 20.225 20.175 20.1825 27,746
18th May 2026 (Mon) 20.165 20.225 20.005 20.20 16,978
15th May 2026 (Fri) 20.175 20.175 20.175 20.16 305
14th May 2026 (Thu) 20.1425 20.1425 20.1425 20.1425 5,567
13th May 2026 (Wed) 20.13 20.13 20.13 20.1425 4,607
12th May 2026 (Tue) 20.1325 20.1375 20.1325 20.1375 0
11th May 2026 (Mon) 20.16 20.16 20.16 20.1325 1,182
8th May 2026 (Fri) 20.14 20.145 20.14 20.145 3,201
7th May 2026 (Thu) 20.135 20.16 20.135 20.16 6,118
6th May 2026 (Wed) 20.135 20.14 20.135 20.1225 2,250
5th May 2026 (Tue) 20.16 20.16 20.16 20.16 10,919
4th May 2026 (Mon) 20.1075 20.1075 20.1075 20.1075 0
1st May 2026 (Fri) 20.12 20.12 20.12 20.1075 1
30th Apr 2026 (Thu) 20.14 20.14 20.14 20.0875 115,283
29th Apr 2026 (Wed) 20.11 20.115 20.11 20.1075 74,321
28th Apr 2026 (Tue) 20.115 20.115 20.115 20.115 37,768
27th Apr 2026 (Mon) 20.095 20.10 20.095 20.10 64,141
24th Apr 2026 (Fri) 20.105 20.105 20.105 20.105 50,972
23rd Apr 2026 (Thu) 20.07 20.10 20.07 20.10 267,166
22nd Apr 2026 (Wed) 20.06 20.0675 20.06 20.0675 0
21st Apr 2026 (Tue) 20.065 20.07 20.065 20.06 500
20th Apr 2026 (Mon) 20.0275 20.0475 20.0275 20.0475 30,500
17th Apr 2026 (Fri) 20.0325 20.0325 20.0275 20.0275 0
16th Apr 2026 (Thu) 19.984 20.0325 19.984 20.0325 0
15th Apr 2026 (Wed) 19.984 19.984 19.984 19.984 11,227
14th Apr 2026 (Tue) 20.02 20.02 20.00 20.0175 7,432
13th Apr 2026 (Mon) 20.0135 20.02 20.0135 20.02 0
10th Apr 2026 (Fri) 20.0065 20.0135 20.0065 20.0135 0
9th Apr 2026 (Thu) 20.02 20.025 20.02 20.0065 912
8th Apr 2026 (Wed) 20.02 20.02 19.982 19.992 2
7th Apr 2026 (Tue) 20.00 20.00 19.9835 19.9835 0
6th Apr 2026 (Mon) 20.00 20.00 20.00 20.00 0
3rd Apr 2026 (Fri) 20.00 20.00 20.00 20.00 0
2nd Apr 2026 (Thu) 20.005 20.005 20.005 20.00 1,500
1st Apr 2026 (Wed) 19.979 19.979 19.974 19.974 0
31st Mar 2026 (Tue) 20.02 20.02 19.979 19.979 0
30th Mar 2026 (Mon) 20.02 20.02 20.02 20.02 48,331
27th Mar 2026 (Fri) 19.97 19.978 19.97 19.959 441
26th Mar 2026 (Thu) 19.892 19.892 19.892 19.892 6,123
25th Mar 2026 (Wed) 19.962 19.962 19.962 19.962 0
24th Mar 2026 (Tue) 19.97 19.978 19.97 19.962 475
23rd Mar 2026 (Mon) 19.943 19.943 19.911 19.911 0
FTSE 100 Latest
Value10,443.47
Change11.13