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
10th Jul 2026 (Fri) 42.30 43.3277 42.30 43.3277 0
9th Jul 2026 (Thu) 42.30 43.0773 42.30 43.0773 0
8th Jul 2026 (Wed) 42.30 42.9323 42.30 42.9323 0
7th Jul 2026 (Tue) 42.30 43.2755 42.30 43.2755 0
6th Jul 2026 (Mon) 42.30 43.0803 42.30 43.0803 0
3rd Jul 2026 (Fri) 42.30 42.9453 42.30 42.9453 0
2nd Jul 2026 (Thu) 42.30 42.9453 42.30 42.9453 0
1st Jul 2026 (Wed) 42.30 42.6431 42.30 42.6431 0
30th Jun 2026 (Tue) 42.30 42.4024 42.30 42.4024 9
29th Jun 2026 (Mon) 42.30 42.30 42.28 42.3858 1,203
26th Jun 2026 (Fri) 42.49 42.49 42.49 42.4744 100
25th Jun 2026 (Thu) 42.21 42.2604 42.21 42.2604 0
24th Jun 2026 (Wed) 42.21 42.315 42.21 42.315 0
23rd Jun 2026 (Tue) 42.21 42.3029 42.21 42.3029 0
22nd Jun 2026 (Mon) 42.21 42.21 42.21 42.335 0
19th Jun 2026 (Fri) 42.40 42.40 42.40 42.3804 0
18th Jun 2026 (Thu) 42.40 42.40 42.40 42.3804 0
17th Jun 2026 (Wed) 42.80 42.80 42.80 42.3547 200
16th Jun 2026 (Tue) 42.58 42.98 42.58 42.98 0
15th Jun 2026 (Mon) 42.58 42.9384 42.58 42.9384 0
12th Jun 2026 (Fri) 42.58 42.58 42.58 42.7019 100
11th Jun 2026 (Thu) 42.67 42.67 42.4667 42.4667 2
10th Jun 2026 (Wed) 42.67 42.67 42.1869 42.1869 0
9th Jun 2026 (Tue) 42.67 42.67 42.6689 42.6689 0
8th Jun 2026 (Mon) 42.67 42.67 42.6332 42.6332 0
5th Jun 2026 (Fri) 42.67 42.67 42.67 42.8044 400
4th Jun 2026 (Thu) 42.77 43.4085 42.77 43.4085 0
3rd Jun 2026 (Wed) 42.77 43.0084 42.77 43.0084 0
2nd Jun 2026 (Tue) 42.77 43.4112 42.77 43.4112 0
1st Jun 2026 (Mon) 42.77 43.4131 42.77 43.4131 0
29th May 2026 (Fri) 42.77 43.0983 42.77 43.0983 14
28th May 2026 (Thu) 42.77 42.77 42.52 42.8522 0
27th May 2026 (Wed) 42.73 42.73 42.73 42.7338 300
26th May 2026 (Tue) 42.76 42.8492 42.76 42.8492 0
25th May 2026 (Mon) 42.76 42.76 42.76 42.8755 274
22nd May 2026 (Fri) 42.76 42.76 42.76 42.8755 274
21st May 2026 (Thu) 42.47 42.47 42.47 42.5661 400
20th May 2026 (Wed) 42.04 42.6036 42.04 42.6036 0
19th May 2026 (Tue) 42.04 42.311 42.04 42.311 0
18th May 2026 (Mon) 42.04 42.6407 42.04 42.6407 0
15th May 2026 (Fri) 42.04 42.3503 42.04 42.3503 0
14th May 2026 (Thu) 42.04 42.5476 42.04 42.5476 0
13th May 2026 (Wed) 42.04 42.1287 42.04 42.1287 0
12th May 2026 (Tue) 42.04 42.1545 42.04 42.1545 0
11th May 2026 (Mon) 42.04 42.04 41.9534 41.9534 0
FTSE 100 Latest
Value10,497.29
Change24.84