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!

Ies Holdings (IESC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 380.64 380.87 375.00 379.42 11,561
18th Sep 2025 (Thu) 367.10 385.00 367.10 377.50 8,333
17th Sep 2025 (Wed) 363.225 370.00 356.72 357.71 4,322
16th Sep 2025 (Tue) 361.35 366.50 361.35 366.88 8,381
15th Sep 2025 (Mon) 380.74 380.74 369.84 369.74 7,499
12th Sep 2025 (Fri) 373.00 380.24 373.00 377.53 9,820
11th Sep 2025 (Thu) 382.48 382.48 371.86 376.93 15,499
10th Sep 2025 (Wed) 369.00 386.00 369.00 381.19 29,817
9th Sep 2025 (Tue) 362.00 362.23 355.95 361.47 9,860
8th Sep 2025 (Mon) 355.84 360.87 355.00 360.88 9,644
5th Sep 2025 (Fri) 362.46 362.46 339.40 349.64 5,501
4th Sep 2025 (Thu) 348.55 358.79 348.50 359.14 4,594
3rd Sep 2025 (Wed) 343.73 343.73 339.55 342.62 6,170
2nd Sep 2025 (Tue) 340.865 348.27 340.865 347.74 8,293
1st Sep 2025 (Mon) 359.00 359.00 346.51 349.31 12,289
29th Aug 2025 (Fri) 359.00 359.00 346.51 349.31 12,289
28th Aug 2025 (Thu) 360.94 365.57 360.94 362.33 12,364
27th Aug 2025 (Wed) 359.74 359.93 354.98 355.84 12,085
26th Aug 2025 (Tue) 356.81 359.03 354.39 358.39 19,174
25th Aug 2025 (Mon) 345.00 354.73 345.00 353.97 21,293
22nd Aug 2025 (Fri) 332.00 346.41 332.00 341.11 7,443
21st Aug 2025 (Thu) 323.34 328.00 323.34 327.73 17,333
20th Aug 2025 (Wed) 318.74 322.26 310.00 321.59 7,423
19th Aug 2025 (Tue) 328.735 328.79 324.00 324.74 7,461
18th Aug 2025 (Mon) 334.405 336.24 331.67 336.23 10,541
15th Aug 2025 (Fri) 325.09 332.40 325.09 332.16 7,514
14th Aug 2025 (Thu) 341.41 347.24 334.22 334.84 10,882
13th Aug 2025 (Wed) 355.24 355.24 340.27 348.33 14,434
12th Aug 2025 (Tue) 338.76 353.44 338.76 353.71 8,965
11th Aug 2025 (Mon) 337.02 338.23 335.78 337.67 14,999
8th Aug 2025 (Fri) 341.07 344.47 338.11 345.90 7,833
7th Aug 2025 (Thu) 339.00 339.74 335.47 335.70 5,716
6th Aug 2025 (Wed) 324.00 328.15 324.00 328.70 7,614
5th Aug 2025 (Tue) 349.51 351.49 334.99 335.06 10,067
4th Aug 2025 (Mon) 352.93 354.16 335.29 341.63 21,470
1st Aug 2025 (Fri) 339.91 356.61 337.66 350.41 8,891
31st Jul 2025 (Thu) 354.75 354.75 347.56 353.07 7,142
30th Jul 2025 (Wed) 347.33 348.46 344.00 345.72 5,441
29th Jul 2025 (Tue) 356.01 356.04 340.94 340.95 8,282
28th Jul 2025 (Mon) 361.84 365.52 350.92 351.92 14,314
25th Jul 2025 (Fri) 337.96 360.99 337.96 357.66 17,535
24th Jul 2025 (Thu) 325.19 329.93 323.00 328.31 8,049
23rd Jul 2025 (Wed) 324.68 324.70 318.39 323.50 6,415
22nd Jul 2025 (Tue) 311.16 311.16 292.00 308.81 8,752
FTSE 100 Latest
Value9,216.67
Change-11.44