iShares NASDAQ 100 UCITS ETF (LON:CNDX)
London · Delayed Price · Currency is GBP · Price in USD 1,414.20
+1.00 (0.07%)
At close: Feb 17, 2026
LON:CNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1,437.40 | 1,419.20 | 1,399.00 | 1,414.20 | 1,414.20 | 0.07% | 19,989 |
| Feb 16, 2026 | 1,422.20 | 1,425.60 | 1,412.00 | 1,413.20 | 1,413.20 | -0.56% | 7,550 |
| Feb 13, 2026 | 1,419.00 | 1,424.80 | 1,406.20 | 1,421.20 | 1,421.20 | 0.01% | 44,130 |
| Feb 12, 2026 | 1,454.00 | 1,452.40 | 1,420.00 | 1,421.00 | 1,421.00 | -1.37% | 14,194 |
| Feb 11, 2026 | 1,445.00 | 1,455.80 | 1,432.60 | 1,440.80 | 1,440.80 | -0.52% | 9,776 |
| Feb 10, 2026 | 1,452.60 | 1,454.40 | 1,444.20 | 1,448.40 | 1,448.40 | -0.03% | 8,921 |
| Feb 9, 2026 | 1,441.60 | 1,449.40 | 1,427.40 | 1,448.80 | 1,448.80 | 1.27% | 11,070 |
| Feb 6, 2026 | 1,406.80 | 1,430.60 | 1,399.80 | 1,430.60 | 1,430.60 | 0.95% | 18,434 |
| Feb 5, 2026 | 1,427.12 | 1,435.00 | 1,403.00 | 1,417.20 | 1,417.20 | -0.98% | 28,160 |
| Feb 4, 2026 | 1,457.00 | 1,460.60 | 1,425.48 | 1,431.20 | 1,431.20 | -1.81% | 56,571 |
| Feb 3, 2026 | 1,485.40 | 1,489.20 | 1,455.00 | 1,457.60 | 1,457.60 | -1.43% | 19,348 |
| Feb 2, 2026 | 1,451.20 | 1,479.00 | 1,447.40 | 1,478.80 | 1,478.80 | 0.39% | 12,553 |
| Jan 30, 2026 | 1,470.80 | 1,480.00 | 1,465.00 | 1,473.00 | 1,473.00 | 0.48% | 25,357 |
| Jan 29, 2026 | 1,502.80 | 1,500.00 | 1,458.40 | 1,466.00 | 1,466.00 | -1.80% | 17,273 |
| Jan 28, 2026 | 1,498.40 | 1,502.20 | 1,492.80 | 1,492.80 | 1,492.80 | 0.24% | 14,438 |
| Jan 27, 2026 | 1,487.40 | 1,489.60 | 1,478.80 | 1,489.20 | 1,489.20 | 0.74% | 14,566 |
| Jan 26, 2026 | 1,470.20 | 1,478.40 | 1,460.20 | 1,478.20 | 1,478.20 | 0.56% | 5,776 |
| Jan 23, 2026 | 1,465.80 | 1,474.80 | 1,457.20 | 1,470.00 | 1,470.00 | 0.40% | 21,409 |
| Jan 22, 2026 | 1,463.00 | 1,468.20 | 1,457.40 | 1,464.20 | 1,464.20 | 1.01% | 11,203 |
| Jan 21, 2026 | 1,441.80 | 1,453.00 | 1,428.20 | 1,449.60 | 1,449.60 | 0.07% | 16,309 |
| Jan 20, 2026 | 1,444.80 | 1,448.80 | 1,432.00 | 1,448.60 | 1,448.60 | 0.25% | 18,896 |
| Jan 19, 2026 | 1,446.00 | 1,450.40 | 1,439.00 | 1,445.00 | 1,445.00 | -1.45% | 19,925 |
| Jan 16, 2026 | 1,473.20 | 1,476.60 | 1,459.60 | 1,466.20 | 1,466.20 | -0.69% | 14,002 |
| Jan 15, 2026 | 1,468.60 | 1,479.60 | 1,464.20 | 1,476.40 | 1,476.40 | 1.33% | 11,045 |
| Jan 14, 2026 | 1,474.60 | 1,477.60 | 1,452.00 | 1,457.00 | 1,457.00 | -1.49% | 27,626 |
| Jan 13, 2026 | 1,484.80 | 1,484.00 | 1,471.20 | 1,479.00 | 1,479.00 | 0.03% | 6,824 |
| Jan 12, 2026 | 1,469.80 | 1,479.20 | 1,460.80 | 1,478.60 | 1,478.60 | 0.37% | 17,495 |
| Jan 9, 2026 | 1,466.20 | 1,475.40 | 1,460.00 | 1,473.20 | 1,473.20 | 0.92% | 10,783 |
| Jan 8, 2026 | 1,467.40 | 1,470.80 | 1,456.60 | 1,459.80 | 1,459.80 | -1.07% | 17,922 |
| Jan 7, 2026 | 1,470.80 | 1,476.80 | 1,465.40 | 1,475.60 | 1,475.60 | 0.82% | 7,044 |
| Jan 6, 2026 | 1,464.40 | 1,468.00 | 1,454.40 | 1,463.60 | 1,463.60 | 0.07% | 29,043 |
| Jan 5, 2026 | 1,423.20 | 1,463.00 | 1,450.60 | 1,462.60 | 1,462.60 | 1.12% | 8,671 |
| Jan 2, 2026 | 1,460.20 | 1,468.40 | 1,442.00 | 1,446.40 | 1,446.40 | -0.81% | 11,693 |
| Dec 31, 2025 | 1,456.80 | 1,458.20 | 1,455.00 | 1,458.20 | 1,458.20 | -0.55% | 695 |
| Dec 30, 2025 | 1,462.60 | 1,467.20 | 1,458.40 | 1,466.20 | 1,466.20 | 0.29% | 16,864 |
| Dec 29, 2025 | 1,465.00 | 1,468.60 | 1,460.00 | 1,462.00 | 1,462.00 | -0.38% | 14,843 |
| Dec 24, 2025 | 1,466.40 | 1,468.20 | 1,466.20 | 1,467.60 | 1,467.60 | 0.30% | 2,490 |
| Dec 23, 2025 | 1,462.80 | 1,464.00 | 1,456.20 | 1,463.20 | 1,463.20 | 0.18% | 5,363 |
| Dec 22, 2025 | 1,488.40 | 1,465.40 | 1,456.80 | 1,460.60 | 1,460.60 | 0.61% | 5,500 |
| Dec 19, 2025 | 1,444.00 | 1,453.40 | 1,436.60 | 1,451.80 | 1,451.80 | 0.65% | 9,524 |
| Dec 18, 2025 | 1,426.00 | 1,442.40 | 1,422.40 | 1,442.40 | 1,442.40 | 1.46% | 8,721 |
| Dec 17, 2025 | 1,446.80 | 1,448.60 | 1,421.60 | 1,421.60 | 1,421.60 | -0.88% | 14,668 |
| Dec 16, 2025 | 1,426.80 | 1,453.60 | 1,426.20 | 1,434.20 | 1,434.20 | -0.69% | 13,345 |
| Dec 15, 2025 | 1,447.60 | 1,456.40 | 1,435.80 | 1,444.20 | 1,444.20 | 0.11% | 12,302 |
| Dec 12, 2025 | 1,474.60 | 1,472.00 | 1,441.80 | 1,442.60 | 1,442.60 | -1.25% | 5,908 |
| Dec 11, 2025 | 1,467.40 | 1,472.20 | 1,455.80 | 1,460.80 | 1,460.80 | -0.59% | 11,290 |
| Dec 10, 2025 | 1,477.00 | 1,474.80 | 1,463.60 | 1,469.40 | 1,469.40 | -0.23% | 4,552 |
| Dec 9, 2025 | 1,475.00 | 1,472.80 | 1,464.60 | 1,472.80 | 1,472.80 | 0.27% | 8,597 |
| Dec 8, 2025 | 1,481.00 | 1,480.60 | 1,468.00 | 1,468.80 | 1,468.80 | -0.11% | 8,141 |
| Dec 5, 2025 | 1,501.40 | 1,481.00 | 1,465.00 | 1,470.40 | 1,470.40 | 0.37% | 7,873 |