iShares Europe Infrastructure Builders UCITS ETF (LON:BLDR)
London · Delayed Price · Currency is GBP · Price in GBX 426.13
+5.05 (1.20%)
Last updated: Sep 22, 2026, 2:51 PM GMT
LON:BLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 421.10 | 426.70 | 426.20 | 426.13 | 426.13 | 1.20% | 2,531 |
| Sep 21, 2026 | 418.95 | 420.70 | 420.70 | 421.08 | 421.08 | 1.56% | 2,220 |
| Sep 18, 2026 | 418.30 | 420.15 | 414.00 | 414.63 | 414.63 | -1.03% | 10,657 |
| Sep 17, 2026 | 414.90 | 418.95 | 416.40 | 418.95 | 418.95 | 1.24% | 566 |
| Sep 16, 2026 | 412.05 | 412.05 | 411.70 | 413.83 | 413.83 | 1.27% | 6 |
| Sep 15, 2026 | 407.70 | 407.80 | 404.85 | 408.63 | 408.63 | 0.06% | 676 |
| Sep 14, 2026 | 415.10 | 415.10 | 408.45 | 408.38 | 408.38 | -3.19% | 11 |
| Sep 11, 2026 | 419.20 | 422.60 | 419.20 | 421.83 | 421.83 | 0.48% | 2,059 |
| Sep 10, 2026 | 427.25 | 427.25 | 419.15 | 419.83 | 419.83 | -1.34% | 12 |
| Sep 9, 2026 | 427.50 | 434.45 | 426.95 | 425.53 | 425.53 | -2.34% | 2,303 |
| Sep 8, 2026 | 435.15 | 435.60 | 431.00 | 435.70 | 435.70 | 0.73% | 68 |
| Sep 7, 2026 | 430.90 | 430.90 | 430.90 | 432.55 | 432.55 | 0.48% | 149 |
| Sep 4, 2026 | 428.55 | 430.90 | 430.20 | 430.50 | 430.50 | 0.80% | 97,130 |
| Sep 3, 2026 | 426.55 | 427.10 | 426.25 | 427.10 | 427.10 | 0.99% | 2,146 |
| Sep 2, 2026 | 425.95 | 425.95 | 422.80 | 422.93 | 422.93 | -0.94% | 3,799 |
| Sep 1, 2026 | 432.35 | 434.40 | 428.80 | 426.95 | 426.95 | -3.30% | 77 |
| Aug 28, 2026 | 439.25 | 441.80 | 438.45 | 441.50 | 441.50 | 1.07% | 129,459 |
| Aug 27, 2026 | 440.40 | 440.40 | 440.40 | 436.83 | 436.83 | -0.75% | 82 |
| Aug 26, 2026 | 437.60 | 441.50 | 437.60 | 440.13 | 440.13 | 0.84% | 104 |
| Aug 25, 2026 | 433.70 | 438.15 | 433.45 | 436.45 | 436.45 | 1.07% | 217 |
| Aug 24, 2026 | 435.05 | 435.05 | 432.05 | 431.83 | 431.83 | -0.13% | 20 |
| Aug 21, 2026 | 432.25 | 433.00 | 429.05 | 432.40 | 432.40 | 0.92% | 222 |
| Aug 20, 2026 | 432.55 | 432.55 | 425.00 | 428.45 | 428.45 | -0.07% | 74 |
| Aug 19, 2026 | 425.30 | 429.50 | 425.30 | 428.75 | 428.75 | 0.39% | 68 |
| Aug 18, 2026 | 434.60 | 435.40 | 431.35 | 427.10 | 427.10 | -2.19% | 247 |
| Aug 17, 2026 | 436.10 | 435.90 | 435.90 | 436.65 | 436.65 | -0.05% | 397 |
| Aug 14, 2026 | 437.65 | 437.75 | 436.70 | 436.88 | 436.88 | -0.27% | 1,144 |
| Aug 13, 2026 | 439.45 | 440.15 | 438.55 | 438.08 | 438.08 | -0.33% | 103 |
| Aug 12, 2026 | 440.20 | 442.85 | 439.60 | 439.53 | 439.53 | 0.40% | 701 |
| Aug 11, 2026 | 438.30 | 439.55 | 434.90 | 437.78 | 437.78 | 0.08% | 1,939 |
| Aug 10, 2026 | 439.85 | 441.15 | 437.30 | 437.43 | 437.43 | -0.57% | 4,950 |
| Aug 7, 2026 | 440.05 | 443.50 | 438.40 | 439.95 | 439.95 | -0.37% | 809 |
| Aug 6, 2026 | 442.95 | 443.55 | 439.75 | 441.60 | 441.60 | -0.62% | 1,307 |
| Aug 5, 2026 | 447.95 | 448.45 | 443.00 | 444.38 | 444.38 | 0.41% | 2,745 |
| Aug 4, 2026 | 440.70 | 443.55 | 438.30 | 442.58 | 442.58 | 1.58% | 3,174 |
| Aug 3, 2026 | 434.15 | 436.85 | 433.05 | 435.68 | 435.68 | 0.84% | 203 |
| Jul 31, 2026 | 432.05 | 432.05 | 432.05 | 432.05 | 432.05 | 0.15% | - |