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 Em A L G B (SGEA) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 65.47 65.60 65.47 65.60 0
18th Dec 2025 (Thu) 65.47 65.47 65.47 65.47 9,248
17th Dec 2025 (Wed) 65.97 65.97 65.53 65.53 112
16th Dec 2025 (Tue) 65.455 65.455 65.25 65.25 12
15th Dec 2025 (Mon) 65.345 65.455 65.345 65.455 228
12th Dec 2025 (Fri) 65.105 65.345 65.105 65.345 0
11th Dec 2025 (Thu) 65.52 65.52 65.105 65.105 0
10th Dec 2025 (Wed) 65.90 65.90 65.52 65.52 16
9th Dec 2025 (Tue) 65.76 65.76 65.63 65.63 0
8th Dec 2025 (Mon) 65.98 65.98 65.76 65.76 2
5th Dec 2025 (Fri) 65.75 65.75 65.75 65.75 211
4th Dec 2025 (Thu) 65.465 65.465 65.38 65.38 90
3rd Dec 2025 (Wed) 66.23 66.23 65.465 65.465 88
2nd Dec 2025 (Tue) 66.21 66.21 66.21 66.23 128
1st Dec 2025 (Mon) 66.065 66.09 66.065 66.09 0
28th Nov 2025 (Fri) 66.08 66.08 66.065 66.065 3
27th Nov 2025 (Thu) 66.31 66.31 66.31 66.08 15
26th Nov 2025 (Wed) 66.72 66.72 66.39 66.39 2
25th Nov 2025 (Tue) 66.68 66.68 66.51 66.51 23
24th Nov 2025 (Mon) 66.63 66.68 66.63 66.68 0
21st Nov 2025 (Fri) 66.635 66.635 66.63 66.63 0
20th Nov 2025 (Thu) 67.05 67.05 66.635 66.635 299
19th Nov 2025 (Wed) 66.96 67.05 66.96 67.05 4
18th Nov 2025 (Tue) 66.50 66.50 66.50 66.63 33
17th Nov 2025 (Mon) 66.55 66.55 66.38 66.38 0
14th Nov 2025 (Fri) 66.385 66.55 66.385 66.55 25
13th Nov 2025 (Thu) 66.595 66.595 66.385 66.385 3
12th Nov 2025 (Wed) 66.95 66.95 66.83 66.595 7
11th Nov 2025 (Tue) 66.54 66.555 66.54 66.555 708
10th Nov 2025 (Mon) 66.61 66.61 66.61 66.54 582
7th Nov 2025 (Fri) 66.915 66.915 66.44 66.44 160
6th Nov 2025 (Thu) 67.275 67.275 66.915 66.915 23
5th Nov 2025 (Wed) 66.86 67.42 66.86 67.275 2
4th Nov 2025 (Tue) 67.30 67.32 67.30 67.345 3,394
3rd Nov 2025 (Mon) 67.055 67.055 66.84 66.84 1
31st Oct 2025 (Fri) 67.03 67.055 67.03 67.055 5
30th Oct 2025 (Thu) 66.975 67.03 66.975 67.03 4
29th Oct 2025 (Wed) 67.33 67.33 67.21 66.975 27
28th Oct 2025 (Tue) 66.50 66.50 66.50 66.585 25
27th Oct 2025 (Mon) 66.46 66.46 66.32 66.25 275
24th Oct 2025 (Fri) 66.325 66.415 66.325 66.415 0
23rd Oct 2025 (Thu) 66.205 66.325 66.205 66.325 0
22nd Oct 2025 (Wed) 66.64 66.64 66.64 66.205 144
21st Oct 2025 (Tue) 66.25 66.25 66.25 66.065 90
FTSE 100 Latest
Value9,897.42
Change59.65