iShares NASDAQ 100 UCITS ETF (LON:CNX1)
London · Delayed Price · Currency is GBP · Price in GBX 132,970
+1,030 (0.78%)
Sep 23, 2026, 11:17 AM GMT
LON:CNX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 132,660.00 | 132,900.00 | 132,590.00 | 132,870.00 | - | 0.70% | 1,046 |
| Sep 22, 2026 | 130,950.00 | 132,000.00 | 130,910.00 | 131,940.00 | 131,940.00 | 1.41% | 5,200 |
| Sep 21, 2026 | 128,200.00 | 130,100.00 | 128,190.00 | 130,100.00 | 130,100.00 | 2.82% | 6,001 |
| Sep 18, 2026 | 127,300.00 | 127,350.00 | 126,530.00 | 126,530.00 | 126,530.00 | -0.09% | 3,195 |
| Sep 17, 2026 | 125,130.00 | 126,640.00 | 125,130.00 | 126,640.00 | 126,640.00 | 1.55% | 3,819 |
| Sep 16, 2026 | 123,890.00 | 124,720.00 | 123,850.00 | 124,710.00 | 124,710.00 | 0.96% | 3,542 |
| Sep 15, 2026 | 123,880.00 | 124,260.00 | 123,390.00 | 123,520.00 | 123,520.00 | -0.53% | 3,350 |
| Sep 14, 2026 | 123,420.00 | 124,180.00 | 122,800.00 | 124,180.00 | 124,180.00 | -0.82% | 3,770 |
| Sep 11, 2026 | 124,210.00 | 125,320.00 | 124,143.50 | 125,210.00 | 125,210.00 | 0.90% | 3,355 |
| Sep 10, 2026 | 124,830.00 | 124,910.00 | 123,470.00 | 124,090.00 | 124,090.00 | -0.51% | 2,445 |
| Sep 9, 2026 | 125,230.00 | 125,330.00 | 124,240.00 | 124,730.00 | 124,730.00 | -0.61% | 2,876 |
| Sep 8, 2026 | 125,500.00 | 125,730.00 | 124,730.00 | 125,490.00 | 125,490.00 | 0.10% | 3,278 |
| Sep 7, 2026 | 125,830.00 | 125,890.00 | 125,296.00 | 125,370.00 | 125,370.00 | 0.16% | 3,638 |
| Sep 4, 2026 | 125,320.00 | 126,110.00 | 125,170.00 | 125,170.00 | 125,170.00 | 0.01% | 4,213 |
| Sep 3, 2026 | 124,000.00 | 125,200.00 | 123,740.00 | 125,160.00 | 125,160.00 | 0.93% | 2,937 |
| Sep 2, 2026 | 123,610.00 | 124,050.00 | 123,040.00 | 124,010.00 | 124,010.00 | 0.06% | 3,509 |
| Sep 1, 2026 | 125,020.00 | 125,220.00 | 122,970.00 | 123,940.00 | 123,940.00 | -1.54% | 5,993 |
| Aug 28, 2026 | 125,090.00 | 125,990.00 | 124,740.00 | 125,880.00 | 125,880.00 | 0.84% | 2,644 |
| Aug 27, 2026 | 124,410.00 | 125,080.00 | 124,310.00 | 124,830.00 | 124,830.00 | 1.26% | 2,878 |
| Aug 26, 2026 | 122,970.00 | 123,450.00 | 122,730.00 | 123,280.00 | 123,280.00 | 0.23% | 2,320 |
| Aug 25, 2026 | 123,070.00 | 123,590.00 | 122,670.00 | 123,000.00 | 123,000.00 | 0.53% | 1,624 |
| Aug 24, 2026 | 122,470.00 | 122,950.00 | 121,640.00 | 122,350.00 | 122,350.00 | -0.97% | 3,657 |
| Aug 21, 2026 | 123,340.00 | 124,000.00 | 122,750.00 | 123,550.00 | 123,550.00 | 0.28% | 4,650 |
| Aug 20, 2026 | 124,790.00 | 124,830.00 | 122,930.00 | 123,210.00 | 123,210.00 | -1.04% | 2,884 |
| Aug 19, 2026 | 124,840.00 | 125,250.00 | 123,620.00 | 124,500.00 | 124,500.00 | -0.48% | 4,074 |
| Aug 18, 2026 | 126,520.00 | 126,560.00 | 124,910.00 | 125,100.00 | 125,100.00 | -2.05% | 5,422 |
| Aug 17, 2026 | 128,040.00 | 128,060.00 | 127,350.00 | 127,720.00 | 127,720.00 | 0.58% | 3,877 |
| Aug 14, 2026 | 127,960.00 | 128,050.00 | 126,980.00 | 126,980.00 | 126,980.00 | -0.73% | 3,351 |
| Aug 13, 2026 | 126,930.00 | 128,070.00 | 126,580.00 | 127,920.00 | 127,920.00 | 1.17% | 3,145 |
| Aug 12, 2026 | 125,990.00 | 126,940.00 | 125,930.00 | 126,440.00 | 126,440.00 | 0.56% | 3,715 |
| Aug 11, 2026 | 126,040.00 | 126,640.00 | 125,640.00 | 125,740.00 | 125,740.00 | -0.12% | 6,467 |
| Aug 10, 2026 | 126,830.00 | 127,120.00 | 125,840.00 | 125,890.00 | 125,890.00 | -0.48% | 5,777 |
| Aug 7, 2026 | 125,700.00 | 126,540.00 | 125,700.00 | 126,500.00 | 126,500.00 | 0.63% | 3,969 |
| Aug 6, 2026 | 125,490.00 | 126,200.00 | 124,280.00 | 125,710.00 | 125,710.00 | -0.77% | 3,574 |
| Aug 5, 2026 | 127,260.00 | 127,790.00 | 126,450.00 | 126,680.00 | 126,680.00 | 0.48% | 5,916 |
| Aug 4, 2026 | 123,820.00 | 126,070.00 | 123,510.00 | 126,070.00 | 126,070.00 | 2.94% | 8,081 |
| Aug 3, 2026 | 121,470.00 | 122,550.00 | 120,290.00 | 122,470.00 | 122,470.00 | 2.31% | 6,530 |
| Jul 31, 2026 | 121,050.00 | 122,210.00 | 119,700.00 | 119,700.00 | 119,700.00 | 0.28% | 7,962 |
| Jul 30, 2026 | 117,540.00 | 120,130.00 | 117,170.00 | 119,360.00 | 119,360.00 | 0.71% | 7,003 |
| Jul 29, 2026 | 120,040.00 | 120,560.00 | 118,200.00 | 118,520.00 | 118,520.00 | -1.33% | 5,038 |
| Jul 28, 2026 | 120,100.00 | 120,590.00 | 117,980.00 | 120,120.00 | 120,120.00 | -0.16% | 6,193 |
| Jul 27, 2026 | 122,750.00 | 123,250.00 | 119,990.00 | 120,310.00 | 120,310.00 | -1.37% | 5,217 |
| Jul 24, 2026 | 122,350.00 | 123,030.00 | 121,210.00 | 121,980.00 | 121,980.00 | -0.34% | 3,425 |
| Jul 23, 2026 | 124,180.00 | 124,450.00 | 122,080.00 | 122,400.00 | 122,400.00 | -2.16% | 3,719 |
| Jul 22, 2026 | 124,180.00 | 125,220.00 | 123,870.00 | 125,100.00 | 125,100.00 | 0.03% | 2,303 |
| Jul 21, 2026 | 123,730.00 | 125,140.00 | 123,510.00 | 125,060.00 | 125,060.00 | 1.31% | 3,726 |
| Jul 20, 2026 | 122,270.00 | 123,920.00 | 122,110.00 | 123,440.00 | 123,440.00 | 1.21% | 6,134 |
| Jul 17, 2026 | 121,710.00 | 122,700.00 | 120,640.00 | 121,960.00 | 121,960.00 | -2.10% | 6,042 |
| Jul 16, 2026 | 125,030.00 | 125,150.00 | 123,590.00 | 124,570.00 | 124,570.00 | -0.61% | 3,182 |
| Jul 15, 2026 | 127,640.00 | 127,880.00 | 124,810.00 | 125,340.00 | 125,340.00 | -1.40% | 2,666 |