iShares NASDAQ 100 UCITS ETF (LON:CNX1)
London · Delayed Price · Currency is GBP · Price in GBX 104,020
+200 (0.19%)
Apr 2, 2026, 4:35 PM GMT
LON:CNX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 102,690.00 | 104,060.00 | 102,200.00 | 104,020.00 | 104,020.00 | 0.19% | 4,948 |
| Apr 1, 2026 | 103,640.00 | 103,820.00 | 103,000.00 | 103,820.00 | 103,820.00 | 2.35% | 7,265 |
| Mar 31, 2026 | 100,490.00 | 101,510.00 | 100,245.03 | 101,440.00 | 101,440.00 | 0.41% | 3,768 |
| Mar 30, 2026 | 100,470.00 | 101,410.00 | 100,330.00 | 101,030.00 | 101,030.00 | 0.40% | 6,969 |
| Mar 27, 2026 | 102,110.00 | 102,280.00 | 100,010.00 | 100,630.00 | 100,630.00 | -1.75% | 5,353 |
| Mar 26, 2026 | 103,510.00 | 103,640.00 | 102,420.00 | 102,420.00 | 102,420.00 | -1.46% | 2,966 |
| Mar 25, 2026 | 103,780.00 | 104,180.00 | 103,500.00 | 103,940.00 | 103,940.00 | 0.71% | 3,695 |
| Mar 24, 2026 | 103,660.00 | 103,910.00 | 102,700.00 | 103,210.00 | 103,210.00 | -0.33% | 4,384 |
| Mar 23, 2026 | 102,140.00 | 105,500.00 | 102,130.00 | 103,550.00 | 103,550.00 | -0.15% | 8,347 |
| Mar 20, 2026 | 104,150.00 | 104,380.00 | 103,440.00 | 103,710.00 | 103,710.00 | -0.39% | 3,998 |
| Mar 19, 2026 | 105,380.00 | 105,600.00 | 103,730.00 | 104,115.00 | 104,115.00 | -1.82% | 2,986 |
| Mar 18, 2026 | 107,160.00 | 107,320.00 | 106,020.00 | 106,040.00 | 106,040.00 | -0.52% | 2,654 |
| Mar 17, 2026 | 105,880.00 | 106,970.00 | 105,674.50 | 106,590.00 | 106,590.00 | 0.25% | 3,512 |
| Mar 16, 2026 | 106,360.00 | 106,730.00 | 105,975.01 | 106,320.00 | 106,320.00 | 0.31% | 3,643 |
| Mar 13, 2026 | 105,610.00 | 106,810.00 | 105,500.00 | 105,990.00 | 105,990.00 | 0.02% | 1,534 |
| Mar 12, 2026 | 106,490.00 | 106,730.00 | 105,600.00 | 105,970.00 | 105,970.00 | -0.83% | 2,184 |
| Mar 11, 2026 | 106,780.00 | 107,420.00 | 106,420.00 | 106,860.00 | 106,860.00 | -0.20% | 1,629 |
| Mar 10, 2026 | 106,700.00 | 107,180.00 | 106,150.00 | 107,070.00 | 107,070.00 | 1.38% | 4,105 |
| Mar 9, 2026 | 104,340.00 | 105,670.00 | 104,230.00 | 105,610.00 | 105,610.00 | -0.50% | 5,449 |
| Mar 6, 2026 | 107,720.00 | 107,740.00 | 105,870.00 | 106,140.00 | 106,140.00 | -1.38% | 4,084 |
| Mar 5, 2026 | 107,700.00 | 108,220.00 | 107,210.00 | 107,630.00 | 107,630.00 | -0.05% | 2,484 |
| Mar 4, 2026 | 105,740.00 | 107,790.00 | 105,720.00 | 107,680.00 | 107,680.00 | 1.63% | 5,060 |
| Mar 3, 2026 | 105,960.00 | 106,190.00 | 105,020.00 | 105,950.00 | 105,950.00 | -0.60% | 6,028 |
| Mar 2, 2026 | 105,250.00 | 107,060.00 | 105,050.00 | 106,590.00 | 106,590.00 | 0.18% | 5,766 |
| Feb 27, 2026 | 106,480.00 | 106,530.00 | 105,430.00 | 106,400.00 | 106,400.00 | 0.18% | 3,020 |
| Feb 26, 2026 | 107,190.00 | 107,540.00 | 105,400.00 | 106,210.00 | 106,210.00 | -0.71% | 2,874 |
| Feb 25, 2026 | 105,960.00 | 107,370.00 | 105,940.00 | 106,970.00 | 106,970.00 | 1.18% | 3,004 |
| Feb 24, 2026 | 105,470.00 | 106,020.00 | 104,840.00 | 105,720.00 | 105,720.00 | 0.71% | 3,444 |
| Feb 23, 2026 | 105,390.00 | 106,090.00 | 104,820.00 | 104,970.00 | 104,970.00 | -1.16% | 3,697 |
| Feb 20, 2026 | 106,080.00 | 106,480.00 | 104,920.00 | 106,200.00 | 106,200.00 | 0.26% | 3,334 |
| Feb 19, 2026 | 106,010.00 | 106,210.00 | 105,310.00 | 105,920.00 | 105,920.00 | -0.08% | 2,089 |
| Feb 18, 2026 | 104,750.00 | 106,010.00 | 104,720.00 | 106,010.00 | 106,010.00 | 1.39% | 4,028 |
| Feb 17, 2026 | 104,010.00 | 104,810.00 | 103,550.00 | 104,560.00 | 104,560.00 | 0.86% | 5,192 |
| Feb 16, 2026 | 104,230.00 | 104,460.00 | 103,560.00 | 103,670.00 | 103,670.00 | -0.58% | 2,837 |
| Feb 13, 2026 | 104,000.00 | 104,590.00 | 103,250.00 | 104,280.00 | 104,280.00 | - | 4,763 |
| Feb 12, 2026 | 106,380.00 | 106,500.00 | 104,180.00 | 104,280.00 | 104,280.00 | -1.25% | 2,939 |
| Feb 11, 2026 | 105,680.00 | 106,590.00 | 104,930.00 | 105,600.00 | 105,600.00 | -0.35% | 5,345 |
| Feb 10, 2026 | 106,010.00 | 106,460.00 | 105,590.00 | 105,970.00 | 105,970.00 | -0.05% | 3,468 |
| Feb 9, 2026 | 105,720.00 | 106,030.00 | 104,560.00 | 106,020.00 | 106,020.00 | 0.88% | 3,319 |
| Feb 6, 2026 | 103,490.00 | 105,160.00 | 103,170.00 | 105,100.00 | 105,100.00 | 0.51% | 3,797 |
| Feb 5, 2026 | 105,120.00 | 105,620.00 | 103,520.00 | 104,565.00 | 104,565.00 | -0.28% | 6,984 |
| Feb 4, 2026 | 106,230.00 | 106,260.00 | 104,550.00 | 104,860.00 | 104,860.00 | -1.45% | 4,573 |
| Feb 3, 2026 | 108,430.00 | 108,660.00 | 106,210.00 | 106,400.00 | 106,400.00 | -1.74% | 2,573 |
| Feb 2, 2026 | 105,820.00 | 108,430.00 | 105,760.00 | 108,280.00 | 108,280.00 | 0.82% | 4,415 |
| Jan 30, 2026 | 106,620.00 | 108,040.00 | 106,480.00 | 107,400.00 | 107,400.00 | 0.96% | 5,907 |
| Jan 29, 2026 | 108,400.00 | 108,570.00 | 105,850.00 | 106,380.00 | 106,380.00 | -1.88% | 3,655 |
| Jan 28, 2026 | 108,810.00 | 109,089.00 | 108,270.00 | 108,420.00 | 108,420.00 | 0.31% | 4,793 |
| Jan 27, 2026 | 108,510.00 | 108,580.00 | 107,490.00 | 108,080.00 | 108,080.00 | 0.19% | 2,304 |
| Jan 26, 2026 | 107,480.00 | 107,870.00 | 106,910.00 | 107,870.00 | 107,870.00 | -0.36% | 4,983 |
| Jan 23, 2026 | 108,630.00 | 108,760.00 | 107,717.89 | 108,260.00 | 108,260.00 | -0.26% | 2,271 |