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
20th Jan 2026 (Tue) 63.93 63.93 63.93 63.93 361
19th Jan 2026 (Mon) 64.26 64.26 63.93 63.93 1
16th Jan 2026 (Fri) 64.34 64.34 64.26 64.26 150
15th Jan 2026 (Thu) 65.41 65.41 64.34 64.34 348
14th Jan 2026 (Wed) 65.39 65.41 65.39 65.41 2
13th Jan 2026 (Tue) 65.255 65.255 65.195 65.195 0
12th Jan 2026 (Mon) 65.70 65.70 65.255 65.255 0
9th Jan 2026 (Fri) 65.60 65.70 65.60 65.70 3
8th Jan 2026 (Thu) 65.47 65.58 65.47 65.58 33
7th Jan 2026 (Wed) 65.22 65.47 65.22 65.47 0
6th Jan 2026 (Tue) 64.86 65.22 64.86 65.22 4
5th Jan 2026 (Mon) 65.495 65.495 65.25 65.25 315
2nd Jan 2026 (Fri) 65.80 65.80 65.495 65.495 502
1st Jan 2026 (Thu) 65.80 65.80 65.80 65.80 0
31st Dec 2025 (Wed) 66.03 66.03 65.80 65.80 8
30th Dec 2025 (Tue) 65.48 65.56 65.48 65.56 0
29th Dec 2025 (Mon) 65.54 65.54 65.48 65.48 20
26th Dec 2025 (Fri) 65.54 65.54 65.54 65.54 0
25th Dec 2025 (Thu) 65.54 65.54 65.54 65.54 0
24th Dec 2025 (Wed) 65.67 65.67 65.53 65.54 69
23rd Dec 2025 (Tue) 65.07 65.20 64.92 65.20 1,247
22nd Dec 2025 (Mon) 65.53 65.53 65.25 65.25 190
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
FTSE 100 Latest
Value10,113.94
Change-81.41