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 Glbl Inf (IDIN) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 35.445 35.64 35.445 35.745 2,642
28th Oct 2025 (Tue) 36.075 36.075 35.635 35.745 11,327
27th Oct 2025 (Mon) 35.935 35.985 35.76 35.8425 5,457
24th Oct 2025 (Fri) 35.785 35.995 35.785 35.935 6,017
23rd Oct 2025 (Thu) 36.21 36.27 35.81 35.81 8,279
22nd Oct 2025 (Wed) 36.17 36.25 36.115 36.20 7,828
21st Oct 2025 (Tue) 36.27 36.285 36.145 36.145 4,028
20th Oct 2025 (Mon) 36.30 36.30 36.155 36.195 1,873
17th Oct 2025 (Fri) 35.96 36.165 35.94 36.07 16,276
16th Oct 2025 (Thu) 36.305 36.385 36.305 36.325 148,309
15th Oct 2025 (Wed) 35.91 36.29 35.91 36.205 2,822
14th Oct 2025 (Tue) 35.685 35.90 35.64 35.82 2,576
13th Oct 2025 (Mon) 35.79 35.84 35.65 35.775 6,667
10th Oct 2025 (Fri) 35.875 35.975 35.82 35.875 6,216
9th Oct 2025 (Thu) 36.17 36.185 35.96 35.96 7,030
8th Oct 2025 (Wed) 36.02 36.15 35.995 35.995 3,915
7th Oct 2025 (Tue) 36.035 36.12 36.01 36.10 3,919
6th Oct 2025 (Mon) 35.96 35.965 35.835 35.9625 1,708
3rd Oct 2025 (Fri) 35.74 35.975 35.65 35.975 5,059
2nd Oct 2025 (Thu) 35.845 35.845 35.575 35.575 4,396
1st Oct 2025 (Wed) 35.67 35.80 35.625 35.74 5,845
30th Sep 2025 (Tue) 35.515 35.645 35.475 35.525 43,798
29th Sep 2025 (Mon) 35.50 35.505 35.385 35.505 11,764
26th Sep 2025 (Fri) 35.185 35.375 35.185 35.375 7,118
25th Sep 2025 (Thu) 35.26 35.26 35.175 35.21 9,382
24th Sep 2025 (Wed) 35.15 35.235 35.055 35.125 22,884
23rd Sep 2025 (Tue) 34.80 34.995 34.80 34.995 5,895
22nd Sep 2025 (Mon) 34.74 34.78 34.635 34.78 14,115
19th Sep 2025 (Fri) 34.685 34.69 34.61 34.64 154,646
18th Sep 2025 (Thu) 34.66 34.775 34.57 34.71 6,001
17th Sep 2025 (Wed) 34.625 34.905 34.57 34.895 4,279
16th Sep 2025 (Tue) 34.93 34.935 34.775 34.775 15,098
15th Sep 2025 (Mon) 34.94 35.045 34.92 34.92 5,269
12th Sep 2025 (Fri) 34.81 34.99 34.79 34.91 8,591
11th Sep 2025 (Thu) 34.55 34.78 34.55 34.61 51,477
10th Sep 2025 (Wed) 34.35 34.535 34.32 34.46 11,583
9th Sep 2025 (Tue) 34.37 34.37 34.30 34.34 8,910
8th Sep 2025 (Mon) 34.595 34.645 34.345 34.345 25,538
5th Sep 2025 (Fri) 34.625 34.64 34.45 34.505 11,480
4th Sep 2025 (Thu) 34.575 34.66 34.48 34.515 7,745
3rd Sep 2025 (Wed) 34.48 34.60 34.455 34.58 10,831
2nd Sep 2025 (Tue) 34.925 34.925 34.515 34.635 10,617
1st Sep 2025 (Mon) 34.955 34.955 34.865 34.895 4,903
29th Aug 2025 (Fri) 34.83 34.865 34.77 34.85 9,305
FTSE 100 Latest
Value9,746.82
Change50.08