iShares Electric Vehicles And Driving Technology UCITS ETF (LON:GCAR)
London · Delayed Price · Currency is GBP 9.55
-0.04 (-0.41%)
At close: Sep 23, 2026
LON:GCAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.61 | 9.60 | 9.51 | 9.55 | 9.55 | -0.41% | 11,329 |
| Sep 22, 2026 | 9.48 | 9.59 | 9.52 | 9.59 | 9.59 | 1.28% | 30,384 |
| Sep 21, 2026 | 9.38 | 9.47 | 9.38 | 9.47 | 9.47 | 2.75% | 6,023 |
| Sep 18, 2026 | 9.33 | 9.33 | 9.22 | 9.22 | 9.22 | -0.82% | 14,955 |
| Sep 17, 2026 | 9.17 | 9.31 | 9.18 | 9.29 | 9.29 | 1.55% | 6,963 |
| Sep 16, 2026 | 9.14 | 9.20 | 9.12 | 9.15 | 9.15 | 0.70% | 23,672 |
| Sep 15, 2026 | 9.04 | 9.09 | 9.01 | 9.09 | 9.09 | -0.06% | 3,640 |
| Sep 14, 2026 | 9.18 | 9.18 | 9.07 | 9.09 | 9.09 | -2.96% | 10,516 |
| Sep 11, 2026 | 9.23 | 9.37 | 9.23 | 9.37 | 9.37 | 2.17% | 12,481 |
| Sep 10, 2026 | 9.27 | 9.26 | 9.12 | 9.17 | 9.17 | -1.37% | 20,928 |
| Sep 9, 2026 | 9.35 | 9.36 | 9.26 | 9.30 | 9.30 | -0.38% | 4,594 |
| Sep 8, 2026 | 9.29 | 9.33 | 9.27 | 9.33 | 9.33 | -0.44% | 28,473 |
| Sep 7, 2026 | 9.38 | 9.40 | 9.36 | 9.37 | 9.37 | 0.40% | 3,927 |
| Sep 4, 2026 | 9.32 | 9.37 | 9.28 | 9.34 | 9.34 | 1.21% | 1,433 |
| Sep 3, 2026 | 9.16 | 9.23 | 9.13 | 9.22 | 9.22 | 1.02% | 6,605 |
| Sep 2, 2026 | 9.05 | 9.13 | 9.00 | 9.13 | 9.13 | -0.10% | 12,466 |
| Sep 1, 2026 | 9.30 | 9.31 | 9.10 | 9.14 | 9.14 | -1.69% | 20,215 |
| Aug 28, 2026 | 9.35 | 9.36 | 9.29 | 9.30 | 9.30 | 0.19% | 14,400 |
| Aug 27, 2026 | 9.24 | 9.30 | 9.24 | 9.28 | 9.28 | 1.64% | 2,847 |
| Aug 26, 2026 | 9.14 | 9.19 | 9.12 | 9.13 | 9.13 | -0.41% | 7,235 |
| Aug 25, 2026 | 9.15 | 9.20 | 9.14 | 9.17 | 9.17 | 0.71% | 31,633 |
| Aug 24, 2026 | 9.21 | 9.24 | 9.08 | 9.10 | 9.10 | -1.57% | 96,457 |
| Aug 21, 2026 | 9.22 | 9.25 | 9.24 | 9.25 | 9.25 | 0.56% | 6,531 |
| Aug 20, 2026 | 9.31 | 9.24 | 9.17 | 9.19 | 9.19 | -0.80% | 13,548 |
| Aug 19, 2026 | 9.30 | 9.37 | 9.22 | 9.27 | 9.27 | -0.42% | 19,108 |
| Aug 18, 2026 | 9.55 | 9.56 | 9.31 | 9.31 | 9.31 | -4.19% | 39,939 |
| Aug 17, 2026 | 9.75 | 9.75 | 9.69 | 9.71 | 9.71 | 1.60% | 13,768 |
| Aug 14, 2026 | 9.62 | 9.68 | 9.56 | 9.56 | 9.56 | - | 13,118 |
| Aug 13, 2026 | 9.60 | 9.60 | 9.56 | 9.56 | 9.56 | 0.61% | 4,744 |
| Aug 12, 2026 | 9.56 | 9.62 | 9.50 | 9.50 | 9.50 | 0.35% | 3,626 |
| Aug 11, 2026 | 9.50 | 9.55 | 9.47 | 9.47 | 9.47 | -0.01% | 3,385 |
| Aug 10, 2026 | 9.62 | 9.65 | 9.47 | 9.47 | 9.47 | -0.44% | 10,748 |
| Aug 7, 2026 | 9.46 | 9.53 | 9.45 | 9.51 | 9.51 | 1.61% | 4,847 |
| Aug 6, 2026 | 9.35 | 9.45 | 9.33 | 9.36 | 9.36 | -0.59% | 2,828 |
| Aug 5, 2026 | 9.56 | 9.57 | 9.42 | 9.42 | 9.42 | -0.20% | 27,277 |
| Aug 4, 2026 | 9.33 | 9.45 | 9.30 | 9.44 | 9.44 | 2.82% | 14,925 |
| Aug 3, 2026 | 9.26 | 9.26 | 9.08 | 9.18 | 9.18 | 1.11% | 12,718 |
| Jul 31, 2026 | 9.28 | 9.33 | 9.08 | 9.08 | 9.08 | -0.16% | 28,325 |
| Jul 30, 2026 | 8.89 | 9.17 | 8.89 | 9.09 | 9.09 | 0.89% | 8,527 |
| Jul 29, 2026 | 9.18 | 9.20 | 9.02 | 9.01 | 9.01 | -1.74% | 5,289 |
| Jul 28, 2026 | 9.17 | 9.17 | 9.06 | 9.17 | 9.17 | -0.54% | 6,810 |
| Jul 27, 2026 | 9.53 | 9.54 | 9.22 | 9.22 | 9.22 | -2.09% | 4,930 |
| Jul 24, 2026 | 9.50 | 9.57 | 9.38 | 9.42 | 9.42 | -1.36% | 11,943 |
| Jul 23, 2026 | 9.77 | 9.77 | 9.57 | 9.55 | 9.55 | -2.83% | 73,246 |
| Jul 22, 2026 | 9.64 | 9.83 | 9.63 | 9.83 | 9.83 | 1.62% | 15,961 |
| Jul 21, 2026 | 9.54 | 9.72 | 9.64 | 9.67 | 9.67 | 2.46% | 2,863 |
| Jul 20, 2026 | 9.38 | 9.49 | 9.37 | 9.44 | 9.44 | 1.29% | 8,009 |
| Jul 17, 2026 | 9.28 | 9.34 | 9.19 | 9.32 | 9.32 | -2.52% | 14,871 |
| Jul 16, 2026 | 9.67 | 9.67 | 9.50 | 9.56 | 9.56 | -1.54% | 6,102 |
| Jul 15, 2026 | 9.88 | 9.89 | 9.72 | 9.71 | 9.71 | -1.86% | 3,133 |