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!

Impact Shares W (WOMN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.68 40.71 40.68 40.8012 206
18th Sep 2025 (Thu) 40.21 40.6781 40.21 40.6781 91
17th Sep 2025 (Wed) 40.21 40.5169 40.21 40.5169 0
16th Sep 2025 (Tue) 40.21 40.21 40.20 40.2891 296
15th Sep 2025 (Mon) 40.31 40.31 40.24 40.32 300
12th Sep 2025 (Fri) 40.31 40.3169 40.31 40.3169 86
11th Sep 2025 (Thu) 40.31 40.31 40.31 40.5712 78
10th Sep 2025 (Wed) 40.26 40.26 40.1052 40.1052 4
9th Sep 2025 (Tue) 40.26 40.3969 40.26 40.3969 0
8th Sep 2025 (Mon) 40.26 40.26 40.26 40.3291 100
5th Sep 2025 (Fri) 40.36 40.36 40.3274 40.3274 1
4th Sep 2025 (Thu) 40.36 40.4247 40.36 40.4247 0
3rd Sep 2025 (Wed) 40.36 40.36 40.21 40.21 0
2nd Sep 2025 (Tue) 40.36 40.36 40.233 40.233 0
1st Sep 2025 (Mon) 40.36 40.4607 40.36 40.4607 93
29th Aug 2025 (Fri) 40.36 40.4607 40.36 40.4607 93
28th Aug 2025 (Thu) 40.36 40.4889 40.36 40.4889 13
27th Aug 2025 (Wed) 40.36 40.4062 40.36 40.4062 0
26th Aug 2025 (Tue) 40.36 40.36 40.244 40.244 11
25th Aug 2025 (Mon) 40.36 40.36 40.2236 40.2236 2
22nd Aug 2025 (Fri) 40.36 40.36 40.36 40.4394 100
21st Aug 2025 (Thu) 39.76 39.76 39.76 39.8944 0
20th Aug 2025 (Wed) 39.94 39.94 39.94 40.0342 1
19th Aug 2025 (Tue) 40.07 40.07 40.07 40.0304 100
18th Aug 2025 (Mon) 39.07 39.9936 39.07 39.9936 0
15th Aug 2025 (Fri) 39.07 39.7887 39.07 39.7887 0
14th Aug 2025 (Thu) 39.07 39.9674 39.07 39.9674 0
13th Aug 2025 (Wed) 39.07 39.9064 39.07 39.9064 15
12th Aug 2025 (Tue) 39.07 39.49 39.07 39.49 0
11th Aug 2025 (Mon) 39.07 39.0714 39.07 39.0714 0
8th Aug 2025 (Fri) 39.07 39.3163 39.07 39.3163 0
7th Aug 2025 (Thu) 39.07 39.07 39.07 39.0448 0
6th Aug 2025 (Wed) 38.89 39.1796 38.89 39.1796 0
5th Aug 2025 (Tue) 38.89 38.9059 38.89 38.9059 0
4th Aug 2025 (Mon) 38.89 38.89 38.89 39.1464 0
1st Aug 2025 (Fri) 39.78 39.78 38.7663 38.7663 0
31st Jul 2025 (Thu) 39.78 39.78 39.3902 39.3902 19
30th Jul 2025 (Wed) 39.78 39.78 39.5414 39.5414 0
29th Jul 2025 (Tue) 39.78 39.8422 39.78 39.8422 0
28th Jul 2025 (Mon) 39.78 40.0331 39.78 40.0331 0
25th Jul 2025 (Fri) 39.78 40.1567 39.78 40.1567 0
24th Jul 2025 (Thu) 39.78 40.0771 39.78 40.0771 24
23rd Jul 2025 (Wed) 39.78 40.12 39.78 40.12 0
22nd Jul 2025 (Tue) 39.78 39.9192 39.78 39.9192 0
FTSE 100 Latest
Value9,216.67
Change-11.44