iShares NASDAQ 100 UCITS ETF (LON:CNX1)
London · Delayed Price · Currency is GBP · Price in GBX 129,900
-820 (-0.63%)
Jun 4, 2026, 4:35 PM GMT
LON:CNX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 130,400.00 | 130,490.00 | 128,280.00 | 129,920.00 | - | -0.61% | 5,590 |
| Jun 3, 2026 | 130,860.00 | 131,620.00 | 130,150.00 | 130,720.00 | 130,720.00 | 0.17% | 5,416 |
| Jun 2, 2026 | 129,730.00 | 130,500.00 | 129,490.00 | 130,500.00 | 130,500.00 | 0.30% | 4,042 |
| Jun 1, 2026 | 130,070.00 | 130,200.00 | 129,230.00 | 130,110.00 | 130,110.00 | 0.68% | 8,450 |
| May 29, 2026 | 129,370.00 | 130,210.00 | 128,940.00 | 129,230.00 | 129,230.00 | 0.12% | 4,720 |
| May 28, 2026 | 127,850.00 | 129,080.00 | 127,730.00 | 129,080.00 | 129,080.00 | 0.99% | 5,065 |
| May 27, 2026 | 128,080.00 | 129,400.00 | 127,320.00 | 127,820.00 | 127,820.00 | -0.01% | 6,300 |
| May 26, 2026 | 126,730.00 | 128,050.00 | 126,480.00 | 127,830.00 | 127,830.00 | 1.00% | 6,300 |
| May 22, 2026 | 126,070.00 | 126,650.00 | 125,600.00 | 126,560.00 | 126,560.00 | 1.44% | 4,563 |
| May 21, 2026 | 124,900.00 | 125,380.00 | 124,500.00 | 124,760.00 | 124,760.00 | -0.02% | 4,285 |
| May 20, 2026 | 123,000.00 | 124,920.00 | 124,110.00 | 124,780.00 | 124,780.00 | 1.45% | 2,596 |
| May 19, 2026 | 123,950.00 | 124,430.00 | 122,550.00 | 123,000.00 | 123,000.00 | -0.72% | 4,751 |
| May 18, 2026 | 124,770.00 | 125,490.00 | 123,800.00 | 123,890.00 | 123,890.00 | -1.66% | 5,984 |
| May 15, 2026 | 126,050.00 | 126,170.00 | 124,800.00 | 125,980.00 | 125,980.00 | -0.21% | 5,873 |
| May 14, 2026 | 125,190.00 | 126,380.00 | 124,730.00 | 126,240.00 | 126,240.00 | 1.78% | 5,895 |
| May 13, 2026 | 123,910.00 | 124,600.00 | 123,130.22 | 124,030.00 | 124,030.00 | 1.41% | 9,657 |
| May 12, 2026 | 123,390.00 | 123,920.00 | 122,220.00 | 122,300.00 | 122,300.00 | -0.79% | 7,460 |
| May 11, 2026 | 123,250.00 | 123,580.00 | 122,800.00 | 123,270.00 | 123,270.00 | 0.66% | 7,468 |
| May 8, 2026 | 121,390.00 | 122,490.00 | 121,100.00 | 122,460.00 | 122,460.00 | 1.00% | 8,333 |
| May 7, 2026 | 120,810.00 | 121,488.00 | 120,460.00 | 121,250.00 | 121,250.00 | 0.97% | 4,817 |
| May 6, 2026 | 119,180.00 | 120,150.00 | 119,070.00 | 120,090.00 | 120,090.00 | 1.35% | 8,330 |
| May 5, 2026 | 117,750.00 | 118,810.00 | 117,680.00 | 118,490.00 | 118,490.00 | 1.39% | 7,425 |
| May 1, 2026 | 115,890.00 | 117,500.00 | 115,530.00 | 116,870.00 | 116,870.00 | 1.41% | 5,924 |
| Apr 30, 2026 | 115,690.00 | 116,580.00 | 114,580.00 | 115,240.00 | 115,240.00 | -0.28% | 4,494 |
| Apr 29, 2026 | 115,330.00 | 115,670.00 | 114,890.00 | 115,560.00 | 115,560.00 | 1.14% | 4,502 |
| Apr 28, 2026 | 115,620.00 | 115,720.00 | 114,260.00 | 114,260.00 | 114,260.00 | -0.87% | 7,515 |
| Apr 27, 2026 | 115,710.00 | 115,970.00 | 114,970.00 | 115,260.00 | 115,260.00 | -0.30% | 5,462 |
| Apr 24, 2026 | 114,820.00 | 115,730.00 | 114,660.00 | 115,610.00 | 115,610.00 | 0.71% | 7,849 |
| Apr 23, 2026 | 114,250.00 | 114,790.00 | 113,790.00 | 114,790.00 | 114,790.00 | 0.64% | 5,744 |
| Apr 22, 2026 | 113,290.00 | 114,186.82 | 113,050.00 | 114,060.00 | 114,060.00 | 0.95% | 3,567 |
| Apr 21, 2026 | 113,310.00 | 113,570.00 | 112,630.00 | 112,990.00 | 112,990.00 | 0.53% | 5,298 |
| Apr 20, 2026 | 112,780.00 | 113,520.00 | 112,190.00 | 112,390.00 | 112,390.00 | -0.59% | 5,374 |
| Apr 17, 2026 | 111,810.00 | 113,060.00 | 111,740.00 | 113,060.00 | 113,060.00 | 1.20% | 6,338 |
| Apr 16, 2026 | 111,250.00 | 111,790.00 | 110,780.00 | 111,720.00 | 111,720.00 | 1.53% | 5,931 |
| Apr 15, 2026 | 109,360.00 | 110,090.00 | 109,220.00 | 110,040.00 | 110,040.00 | 1.30% | 5,526 |
| Apr 14, 2026 | 107,900.00 | 108,630.00 | 107,740.00 | 108,630.00 | 108,630.00 | 1.21% | 4,706 |
| Apr 13, 2026 | 106,820.00 | 107,450.00 | 106,440.00 | 107,330.00 | 107,330.00 | 0.06% | 4,935 |
| Apr 10, 2026 | 107,250.00 | 107,600.00 | 107,060.00 | 107,270.00 | 107,270.00 | 0.58% | 3,938 |
| Apr 9, 2026 | 106,570.00 | 106,670.00 | 106,079.04 | 106,650.00 | 106,650.00 | 0.43% | 3,546 |
| Apr 8, 2026 | 106,730.00 | 107,130.00 | 105,740.00 | 106,190.00 | 106,190.00 | 2.49% | 9,038 |
| Apr 7, 2026 | 104,370.00 | 105,180.00 | 102,780.00 | 103,610.00 | 103,610.00 | -0.39% | 9,286 |
| Apr 2, 2026 | 102,690.00 | 104,520.00 | 102,090.00 | 104,020.00 | 104,020.00 | 0.19% | 5,370 |
| Apr 1, 2026 | 103,640.00 | 103,910.00 | 102,430.00 | 103,820.00 | 103,820.00 | 2.35% | 7,653 |
| 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 | 104,280.00 | 103,410.00 | 103,940.00 | 103,940.00 | 0.71% | 4,002 |
| 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 | 106,030.00 | 102,010.00 | 103,550.00 | 103,550.00 | -0.15% | 8,474 |