Skip to main content
logo
iShares Global Infrastructure UCITS ETF (LON:INFR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,701.00
+4.50 (0.17%)
Oct 21, 2025, 4:35 PM BST

LON:INFR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,707.002,714.502,697.002,701.002,701.000.17%15,501
Oct 20, 20252,698.002,709.002,690.002,696.502,696.500.17%15,820
Oct 17, 20252,676.502,699.002,669.002,692.002,692.00-0.39%42,176
Oct 16, 20252,713.002,714.612,698.502,702.502,702.50-0.06%9,976
Oct 15, 20252,711.502,723.002,697.002,704.002,704.000.45%341,385
Oct 14, 20252,678.002,703.002,678.002,692.002,692.000.30%107,469
Oct 13, 20252,688.002,692.502,672.632,684.002,684.000.15%12,306
Oct 10, 20252,691.502,713.522,680.002,680.002,680.00-0.89%33,724
Oct 9, 20252,701.002,711.002,695.502,704.002,704.000.65%31,416
Oct 8, 20252,709.502,709.502,675.862,686.502,686.50-20,720
Oct 7, 20252,674.002,690.002,670.002,686.502,686.500.77%34,228
Oct 6, 20252,678.502,678.502,662.532,666.002,666.000.08%11,384
Oct 3, 20252,659.502,672.502,648.002,664.002,664.000.48%11,504
Oct 2, 20252,635.502,657.002,635.502,651.252,651.25-0.10%17,614
Oct 1, 20252,643.502,654.002,640.002,654.002,654.000.61%15,458
Sep 30, 20252,644.502,653.002,638.002,638.002,638.00-0.11%60,476
Sep 29, 20252,643.472,644.842,630.502,641.002,641.000.23%11,027
Sep 26, 20252,633.502,646.502,623.502,635.002,635.00-0.04%28,810
Sep 25, 20252,622.002,641.002,615.002,636.002,636.000.80%16,297
Sep 24, 20252,601.502,619.502,599.002,615.002,615.001.06%7,146
Sep 23, 20252,577.502,591.002,572.002,587.502,587.500.45%15,323
Sep 22, 20252,572.002,576.002,563.502,576.002,576.00-0.02%13,764
Sep 19, 20252,567.502,576.502,559.502,576.502,576.500.66%24,603
Sep 18, 20252,560.002,560.002,541.502,559.502,559.500.22%25,445
Sep 17, 20252,543.002,555.502,535.502,554.002,554.000.28%9,508
Sep 16, 20252,559.502,564.002,545.862,546.752,546.75-0.92%22,446
Sep 15, 20252,576.502,578.002,566.002,570.502,570.50-0.14%6,335
Sep 12, 20252,564.502,581.002,560.502,574.002,574.000.53%12,842
Sep 11, 20252,557.002,563.262,550.002,560.502,560.500.79%8,482
Sep 10, 20252,541.502,548.202,533.002,540.502,540.50-0.20%9,544
Sep 9, 20252,533.502,545.502,526.002,545.502,545.500.37%65,922
Sep 8, 20252,559.502,564.502,533.362,536.002,536.00-0.39%18,354
Sep 5, 20252,573.002,574.002,546.002,546.002,546.00-0.86%10,916
Sep 4, 20252,573.502,583.002,567.502,568.002,568.00-0.12%15,922
Sep 3, 20252,578.002,584.502,568.502,571.002,571.00-0.75%9,921
Sep 2, 20252,574.502,595.502,570.002,590.502,590.500.60%20,485
Sep 1, 20252,583.002,586.002,573.502,575.002,575.00-0.20%15,039
Aug 29, 20252,580.002,592.502,578.002,580.252,580.250.01%18,501
Aug 28, 20252,593.002,600.502,578.502,580.002,580.00-0.42%9,694
Aug 27, 20252,595.502,603.002,591.002,591.002,591.000.33%27,162
Aug 26, 20252,592.002,599.002,490.502,582.502,582.50-1.43%20,467
Aug 22, 20252,622.502,638.002,611.002,620.002,620.00-0.26%17,557
Aug 21, 20252,628.002,632.002,547.502,626.752,626.750.25%13,557
Aug 20, 20252,605.002,631.502,599.002,620.252,620.251.01%46,809
Aug 19, 20252,584.002,594.772,566.502,594.002,594.000.53%47,792
Aug 18, 20252,585.502,590.502,578.002,580.252,580.250.11%33,007
Aug 15, 20252,592.502,592.502,573.422,577.502,577.50-0.35%11,495
Aug 14, 20252,584.002,590.002,574.002,586.502,586.50-0.48%15,430
Aug 13, 20252,603.502,606.502,594.002,599.002,580.210.18%34,745
Aug 12, 20252,626.502,626.502,591.502,594.252,575.49-0.93%15,915