iShares NASDAQ 100 UCITS ETF (LON:CNX1)
London · Delayed Price · Currency is GBP · Price in GBX 98,520
-2,910 (-2.87%)
Aug 1, 2025, 4:35 PM BST
LON:CNX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 100,400.00 | 100,480.00 | 97,870.00 | 98,520.00 | 98,520.00 | -2.87% | 6,937 |
| Jul 31, 2025 | 102,120.00 | 102,730.00 | 101,120.00 | 101,430.00 | 101,430.00 | 0.71% | 11,734 |
| Jul 30, 2025 | 100,160.00 | 100,900.00 | 99,950.00 | 100,710.00 | 100,710.00 | 0.43% | 1,896 |
| Jul 29, 2025 | 100,660.00 | 101,210.00 | 100,250.00 | 100,280.00 | 100,280.00 | 0.54% | 2,413 |
| Jul 28, 2025 | 99,960.00 | 100,020.00 | 99,480.00 | 99,745.00 | 99,745.00 | 0.48% | 1,998 |
| Jul 25, 2025 | 98,700.00 | 99,270.00 | 98,650.00 | 99,270.00 | 99,270.00 | 0.99% | 3,106 |
| Jul 24, 2025 | 98,010.00 | 98,500.00 | 97,812.00 | 98,300.00 | 98,300.00 | 0.86% | 1,762 |
| Jul 23, 2025 | 97,820.00 | 97,890.00 | 97,200.00 | 97,460.00 | 97,460.00 | -0.32% | 2,169 |
| Jul 22, 2025 | 98,470.00 | 98,660.00 | 97,470.00 | 97,770.00 | 97,770.00 | -0.80% | 2,682 |
| Jul 21, 2025 | 98,560.00 | 98,830.00 | 98,080.00 | 98,560.00 | 98,560.00 | 0.26% | 3,477 |
| Jul 18, 2025 | 98,640.00 | 98,680.00 | 98,020.00 | 98,300.00 | 98,300.00 | -0.20% | 3,386 |
| Jul 17, 2025 | 98,350.00 | 98,600.00 | 97,880.00 | 98,500.00 | 98,500.00 | 1.86% | 3,648 |
| Jul 16, 2025 | 97,440.00 | 98,150.00 | 96,700.00 | 96,700.00 | 96,700.00 | -1.69% | 2,886 |
| Jul 15, 2025 | 97,990.00 | 98,400.00 | 97,670.00 | 98,360.00 | 98,360.00 | 1.18% | 4,101 |
| Jul 14, 2025 | 96,480.00 | 97,420.00 | 96,190.00 | 97,210.00 | 97,210.00 | 0.57% | 3,020 |
| Jul 11, 2025 | 96,400.00 | 96,950.00 | 95,940.00 | 96,660.00 | 96,660.00 | 0.29% | 2,114 |
| Jul 10, 2025 | 96,010.00 | 96,880.00 | 95,920.00 | 96,380.00 | 96,380.00 | 0.27% | 2,854 |
| Jul 9, 2025 | 95,620.00 | 96,630.00 | 95,550.00 | 96,120.00 | 96,120.00 | 0.32% | 3,007 |
| Jul 8, 2025 | 95,610.00 | 96,270.00 | 95,330.00 | 95,810.00 | 95,810.00 | 0.39% | 2,304 |
| Jul 7, 2025 | 95,720.00 | 96,020.00 | 95,320.00 | 95,440.00 | 95,440.00 | 0.01% | 3,858 |
| Jul 4, 2025 | 95,480.00 | 95,550.00 | 95,030.00 | 95,430.00 | 95,430.00 | -0.50% | 7,857 |
| Jul 3, 2025 | 95,210.00 | 96,180.00 | 94,750.00 | 95,910.00 | 95,910.00 | 0.86% | 5,217 |
| Jul 2, 2025 | 94,150.00 | 95,440.00 | 93,850.00 | 95,095.00 | 95,095.00 | 1.24% | 3,946 |
| Jul 1, 2025 | 94,340.00 | 94,630.00 | 93,540.00 | 93,930.00 | 93,930.00 | -0.67% | 5,919 |
| Jun 30, 2025 | 94,530.00 | 94,960.00 | 94,400.00 | 94,560.00 | 94,560.00 | 0.19% | 4,317 |
| Jun 27, 2025 | 93,845.00 | 94,430.00 | 93,780.00 | 94,380.00 | 94,380.00 | 1.24% | 3,025 |
| Jun 26, 2025 | 93,250.00 | 93,930.00 | 92,920.00 | 93,225.00 | 93,225.00 | -0.29% | 3,279 |
| Jun 25, 2025 | 93,320.00 | 93,980.00 | 93,270.00 | 93,500.00 | 93,500.00 | 0.34% | 2,093 |
| Jun 24, 2025 | 93,380.00 | 93,480.00 | 92,740.00 | 93,180.00 | 93,180.00 | 1.00% | 6,368 |
| Jun 23, 2025 | 92,090.00 | 93,010.00 | 92,040.00 | 92,260.00 | 92,260.00 | 0.26% | 8,057 |
| Jun 20, 2025 | 92,247.75 | 93,010.00 | 91,720.00 | 92,020.00 | 92,020.00 | 0.41% | 2,235 |
| Jun 19, 2025 | 92,444.13 | 92,660.00 | 91,450.00 | 91,640.00 | 91,640.00 | -1.21% | 1,488 |
| Jun 18, 2025 | 92,600.00 | 93,140.00 | 92,450.00 | 92,765.00 | 92,765.00 | 0.13% | 4,273 |
| Jun 17, 2025 | 92,185.54 | 92,820.00 | 91,960.00 | 92,640.00 | 92,640.00 | 0.08% | 2,289 |
| Jun 16, 2025 | 91,630.00 | 92,640.00 | 91,580.00 | 92,570.00 | 92,570.00 | 0.84% | 5,746 |
| Jun 13, 2025 | 91,340.00 | 92,140.00 | 91,160.00 | 91,800.00 | 91,800.00 | -0.52% | 5,966 |
| Jun 12, 2025 | 92,170.00 | 92,540.00 | 91,550.00 | 92,280.00 | 92,280.00 | -0.78% | 3,884 |
| Jun 11, 2025 | 93,020.00 | 93,340.00 | 92,812.00 | 93,010.00 | 93,010.00 | 0.80% | 2,804 |
| Jun 10, 2025 | 92,522.50 | 92,760.00 | 92,270.00 | 92,270.00 | 92,270.00 | 0.13% | 5,661 |
| Jun 9, 2025 | 91,780.00 | 92,512.50 | 91,680.00 | 92,150.00 | 92,150.00 | 0.04% | 1,867 |
| Jun 6, 2025 | 91,460.00 | 92,540.00 | 91,360.00 | 92,110.00 | 92,110.00 | -0.11% | 3,107 |
| Jun 5, 2025 | 91,810.00 | 92,210.00 | 91,200.00 | 92,210.00 | 92,210.00 | 0.58% | 4,130 |
| Jun 4, 2025 | 91,687.58 | 92,060.00 | 91,270.00 | 91,680.00 | 91,680.00 | 0.05% | 2,550 |
| Jun 3, 2025 | 90,682.87 | 91,710.00 | 90,460.00 | 91,630.00 | 91,630.00 | 1.70% | 2,906 |
| Jun 2, 2025 | 89,710.00 | 90,700.00 | 89,310.00 | 90,100.00 | 90,100.00 | -0.35% | 6,485 |
| May 30, 2025 | 90,540.00 | 91,030.00 | 90,000.00 | 90,420.00 | 90,420.00 | -0.73% | 2,484 |
| May 29, 2025 | 92,424.87 | 92,740.00 | 90,580.00 | 91,085.00 | 91,085.00 | 0.04% | 4,684 |
| May 28, 2025 | 90,820.00 | 91,510.00 | 90,500.00 | 91,050.00 | 91,050.00 | 0.66% | 2,979 |
| May 27, 2025 | 89,500.00 | 90,450.00 | 89,330.00 | 90,450.00 | 90,450.00 | 1.93% | 3,282 |
| May 23, 2025 | 89,740.00 | 89,990.00 | 87,720.00 | 88,740.00 | 88,740.00 | -1.79% | 4,842 |