iShares NASDAQ 100 UCITS ETF (LON:CNX1)
London · Delayed Price · Currency is GBP · Price in GBX 106,400
-1,880 (-1.74%)
Feb 3, 2026, 4:35 PM GMT
LON:CNX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 108,650.00 | 109,520.00 | 108,160.00 | 108,540.00 | 108,540.00 | 0.60% | 3,491 |
| Jan 21, 2026 | 106,970.00 | 108,210.00 | 106,400.00 | 107,890.00 | 107,890.00 | 0.22% | 7,947 |
| Jan 20, 2026 | 107,010.00 | 107,650.00 | 106,230.00 | 107,650.00 | 107,650.00 | 0.06% | 3,842 |
| Jan 19, 2026 | 108,040.00 | 108,230.00 | 107,260.00 | 107,590.00 | 107,590.00 | -1.82% | 6,775 |
| Jan 16, 2026 | 109,970.00 | 110,170.00 | 109,140.00 | 109,580.00 | 109,580.00 | -0.57% | 6,337 |
| Jan 15, 2026 | 109,040.00 | 110,620.00 | 108,970.00 | 110,210.00 | 110,210.00 | 1.79% | 4,457 |
| Jan 14, 2026 | 109,680.00 | 109,740.00 | 107,980.00 | 108,270.00 | 108,270.00 | -1.64% | 3,527 |
| Jan 13, 2026 | 109,690.00 | 110,280.00 | 109,440.00 | 110,070.00 | 110,070.00 | 0.26% | 3,378 |
| Jan 12, 2026 | 109,070.00 | 109,860.00 | 108,570.00 | 109,780.00 | 109,780.00 | -0.06% | 3,955 |
| Jan 9, 2026 | 108,970.00 | 110,020.00 | 108,920.00 | 109,850.00 | 109,850.00 | 1.10% | 4,157 |
| Jan 8, 2026 | 109,120.00 | 109,600.00 | 108,500.00 | 108,650.00 | 108,650.00 | -0.81% | 2,872 |
| Jan 7, 2026 | 108,740.00 | 109,620.00 | 108,660.00 | 109,540.00 | 109,540.00 | 1.01% | 2,895 |
| Jan 6, 2026 | 107,770.00 | 108,560.00 | 107,340.00 | 108,440.00 | 108,440.00 | 0.25% | 3,031 |
| Jan 5, 2026 | 108,080.00 | 108,800.00 | 108,000.00 | 108,170.00 | 108,170.00 | 0.93% | 3,644 |
| Jan 2, 2026 | 108,430.00 | 109,040.00 | 106,790.00 | 107,170.00 | 107,170.00 | -1.13% | 4,169 |
| Dec 31, 2025 | 108,240.00 | 108,480.00 | 108,140.00 | 108,390.00 | 108,390.00 | -0.37% | 814 |
| Dec 30, 2025 | 108,270.00 | 108,790.00 | 108,190.00 | 108,790.00 | 108,790.00 | 0.41% | 1,323 |
| Dec 29, 2025 | 108,830.00 | 108,900.00 | 108,200.00 | 108,350.00 | 108,350.00 | -0.28% | 3,838 |
| Dec 24, 2025 | 108,510.00 | 108,650.00 | 108,450.00 | 108,650.00 | 108,650.00 | 0.08% | 1,641 |
| Dec 23, 2025 | 108,150.00 | 108,570.00 | 107,930.00 | 108,560.00 | 108,560.00 | -0.04% | 5,671 |
| Dec 22, 2025 | 108,850.00 | 109,010.00 | 108,300.00 | 108,600.00 | 108,600.00 | 0.03% | 4,753 |
| Dec 19, 2025 | 107,780.00 | 108,620.00 | 107,460.00 | 108,570.00 | 108,570.00 | 0.77% | 14,418 |
| Dec 18, 2025 | 106,420.00 | 107,740.00 | 106,360.00 | 107,740.00 | 107,740.00 | 1.50% | 4,700 |
| Dec 17, 2025 | 108,310.00 | 108,620.00 | 106,150.00 | 106,150.00 | 106,150.00 | -0.68% | 2,303 |
| Dec 16, 2025 | 106,690.00 | 107,240.00 | 106,610.00 | 106,880.00 | 106,880.00 | -0.98% | 3,565 |
| Dec 15, 2025 | 108,340.00 | 108,750.00 | 107,300.00 | 107,940.00 | 107,940.00 | -0.17% | 2,947 |
| Dec 12, 2025 | 109,940.00 | 109,940.00 | 108,100.00 | 108,120.00 | 108,120.00 | -0.69% | 2,915 |
| Dec 11, 2025 | 109,460.00 | 109,960.00 | 108,690.00 | 108,870.00 | 108,870.00 | -1.24% | 2,577 |
| Dec 10, 2025 | 110,630.00 | 110,730.00 | 110,000.00 | 110,240.00 | 110,240.00 | -0.32% | 2,794 |
| Dec 9, 2025 | 110,430.00 | 110,630.00 | 110,000.00 | 110,590.00 | 110,590.00 | 0.25% | 1,500 |
| Dec 8, 2025 | 110,920.00 | 110,970.00 | 110,310.00 | 110,310.00 | 110,310.00 | -0.06% | 3,338 |
| Dec 5, 2025 | 110,350.00 | 110,900.00 | 109,730.00 | 110,380.00 | 110,380.00 | 0.63% | 1,920 |
| Dec 4, 2025 | 110,140.00 | 110,280.00 | 109,380.00 | 109,690.00 | 109,690.00 | -0.18% | 2,924 |
| Dec 3, 2025 | 110,890.00 | 110,930.00 | 109,500.00 | 109,890.00 | 109,890.00 | -0.48% | 3,555 |
| Dec 2, 2025 | 109,810.00 | 111,300.00 | 109,740.00 | 110,420.00 | 110,420.00 | 0.53% | 4,489 |
| Dec 1, 2025 | 109,430.00 | 109,850.00 | 108,750.00 | 109,840.00 | 109,840.00 | 0.06% | 5,668 |
| Nov 28, 2025 | 109,640.00 | 110,310.00 | 109,640.00 | 109,770.00 | 109,770.00 | 0.46% | 2,901 |
| Nov 27, 2025 | 109,450.00 | 109,680.00 | 109,153.88 | 109,270.00 | 109,270.00 | -0.21% | 2,927 |
| Nov 26, 2025 | 109,390.00 | 109,570.00 | 108,860.00 | 109,500.00 | 109,500.00 | 1.53% | 6,507 |
| Nov 25, 2025 | 108,630.00 | 108,750.00 | 106,760.00 | 107,850.00 | 107,850.00 | -0.57% | 4,706 |
| Nov 24, 2025 | 107,020.00 | 108,550.00 | 106,450.00 | 108,470.00 | 108,470.00 | 2.77% | 6,126 |
| Nov 21, 2025 | 105,300.00 | 106,370.00 | 104,640.00 | 105,550.00 | 105,550.00 | -2.75% | 7,033 |