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!

Ishr Ftse Mib (IMIB) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 2,325.50 2,348.25 2,325.50 2,348.25 0
15th Dec 2025 (Mon) 2,325.50 2,325.50 2,325.50 2,348.25 160,423
12th Dec 2025 (Fri) 2,316.50 2,316.50 2,316.50 2,316.50 1,330
11th Dec 2025 (Thu) 2,296.25 2,316.75 2,296.25 2,316.75 349
10th Dec 2025 (Wed) 2,300.00 2,300.00 2,295.50 2,296.25 2,243
9th Dec 2025 (Tue) 2,301.50 2,307.00 2,301.50 2,307.50 3,237
8th Dec 2025 (Mon) 2,300.50 2,300.50 2,294.00 2,294.00 9,600
5th Dec 2025 (Fri) 2,304.50 2,305.00 2,297.00 2,297.75 1,689
4th Dec 2025 (Thu) 2,306.00 2,306.00 2,294.00 2,300.25 1,057
3rd Dec 2025 (Wed) 2,315.50 2,315.50 2,294.50 2,294.50 1,955
2nd Dec 2025 (Tue) 2,315.00 2,315.00 2,310.00 2,310.00 3,415
1st Dec 2025 (Mon) 2,297.50 2,299.50 2,294.50 2,300.00 1,101
28th Nov 2025 (Fri) 2,289.50 2,300.00 2,286.00 2,300.00 728
27th Nov 2025 (Thu) 2,283.50 2,290.00 2,283.50 2,289.00 2,423
26th Nov 2025 (Wed) 2,280.50 2,287.00 2,279.50 2,287.25 887
25th Nov 2025 (Tue) 2,249.50 2,267.50 2,249.50 2,267.50 403
24th Nov 2025 (Mon) 2,246.50 2,254.75 2,246.50 2,254.75 15
21st Nov 2025 (Fri) 2,236.00 2,249.50 2,236.00 2,246.50 508
20th Nov 2025 (Thu) 2,255.00 2,271.00 2,255.00 2,266.25 1,149
19th Nov 2025 (Wed) 2,261.00 2,265.00 2,256.00 2,256.00 1,205
18th Nov 2025 (Tue) 2,280.50 2,280.50 2,258.00 2,259.50 1,493
17th Nov 2025 (Mon) 2,329.00 2,329.00 2,306.75 2,306.75 3,022
14th Nov 2025 (Fri) 2,353.50 2,353.50 2,326.00 2,329.00 1,213
13th Nov 2025 (Thu) 2,375.50 2,375.50 2,372.50 2,368.25 337
12th Nov 2025 (Wed) 2,428.00 2,428.00 2,418.00 2,418.00 1,801
11th Nov 2025 (Tue) 2,356.00 2,391.50 2,356.00 2,391.50 2,233
10th Nov 2025 (Mon) 2,344.50 2,353.00 2,344.50 2,356.00 394
7th Nov 2025 (Fri) 2,321.50 2,328.50 2,307.00 2,307.00 261
6th Nov 2025 (Thu) 2,336.75 2,336.75 2,318.50 2,318.50 56
5th Nov 2025 (Wed) 2,329.00 2,336.75 2,329.00 2,336.75 2,157
4th Nov 2025 (Tue) 2,301.50 2,329.00 2,301.50 2,329.00 540
3rd Nov 2025 (Mon) 2,321.50 2,322.00 2,317.50 2,317.50 1,618
31st Oct 2025 (Fri) 2,317.00 2,317.50 2,312.50 2,315.75 8,196
30th Oct 2025 (Thu) 2,319.50 2,324.00 2,319.50 2,324.00 1,160
29th Oct 2025 (Wed) 2,312.00 2,327.00 2,312.00 2,327.00 1,052
28th Oct 2025 (Tue) 2,293.00 2,312.00 2,293.00 2,312.00 4,764
27th Oct 2025 (Mon) 2,278.50 2,279.00 2,277.00 2,291.50 313
24th Oct 2025 (Fri) 2,254.00 2,270.00 2,254.00 2,270.00 504
23rd Oct 2025 (Thu) 2,255.00 2,259.00 2,255.00 2,258.00 242
22nd Oct 2025 (Wed) 2,279.00 2,279.00 2,242.00 2,242.00 6,810
21st Oct 2025 (Tue) 2,261.00 2,270.50 2,261.00 2,263.50 5,352
20th Oct 2025 (Mon) 2,225.25 2,254.00 2,225.25 2,254.00 573
17th Oct 2025 (Fri) 2,220.00 2,226.50 2,209.00 2,225.25 449
16th Oct 2025 (Thu) 2,221.00 2,227.00 2,220.50 2,248.25 2,571
FTSE 100 Latest
Value9,751.31
Change102.28