iShares NASDAQ 100 UCITS ETF (LON:CNX1)
London · Delayed Price · Currency is GBP · Price in GBX 106,590
+190 (0.18%)
At close: Mar 2, 2026
LON:CNX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 105,250.00 | 105,820.00 | 105,050.00 | 105,300.00 | - | -1.03% | 3,945 |
| 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 |
| 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 |