iShares Global Infrastructure UCITS ETF (LON:INFR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2,901.00
-20.00 (-0.68%)
Nov 6, 2026, 4:35 PM GMT
LON:INFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,900.50 | 2,916.50 | 2,874.50 | 2,901.00 | 2,901.00 | -0.68% | 77,960 |
| Nov 5, 2026 | 2,950.50 | 2,966.50 | 2,921.00 | 2,921.00 | 2,921.00 | -0.07% | 73,916 |
| Nov 4, 2026 | 2,905.50 | 2,940.00 | 2,898.00 | 2,923.00 | 2,923.00 | -0.19% | 53,281 |
| Nov 3, 2026 | 2,929.50 | 2,941.00 | 2,901.00 | 2,928.50 | 2,928.50 | -0.09% | 112,042 |
| Nov 2, 2026 | 2,928.50 | 2,940.00 | 2,907.50 | 2,931.00 | 2,931.00 | -0.17% | 36,742 |
| Oct 30, 2026 | 2,940.00 | 2,961.00 | 2,924.50 | 2,936.00 | 2,936.00 | 0.72% | 532,843 |
| Oct 29, 2026 | 2,922.50 | 2,945.50 | 2,894.00 | 2,915.00 | 2,915.00 | 0.22% | 67,533 |
| Oct 28, 2026 | 2,905.50 | 2,928.50 | 2,898.50 | 2,908.50 | 2,908.50 | 0.09% | 61,486 |
| Oct 27, 2026 | 2,904.50 | 2,913.00 | 2,890.50 | 2,906.00 | 2,906.00 | 0.38% | 34,950 |
| Oct 26, 2026 | 2,895.00 | 2,919.00 | 2,844.50 | 2,895.00 | 2,895.00 | -0.07% | 39,623 |
| Oct 23, 2026 | 2,897.50 | 2,913.00 | 2,885.50 | 2,897.00 | 2,897.00 | 0.82% | 49,026 |
| Oct 22, 2026 | 2,851.50 | 2,879.50 | 2,837.00 | 2,873.50 | 2,873.50 | 1.04% | 68,384 |
| Oct 21, 2026 | 2,844.50 | 2,854.50 | 2,834.50 | 2,844.00 | 2,844.00 | 0.02% | 64,822 |
| Oct 20, 2026 | 2,829.50 | 2,849.00 | 2,827.00 | 2,843.50 | 2,843.50 | 0.28% | 37,299 |
| Oct 19, 2026 | 2,858.00 | 2,864.50 | 2,827.50 | 2,835.50 | 2,835.50 | -0.39% | 41,143 |
| Oct 16, 2026 | 2,827.00 | 2,851.50 | 2,827.00 | 2,846.50 | 2,846.50 | 0.32% | 12,849 |
| Oct 15, 2026 | 2,849.00 | 2,874.50 | 2,831.50 | 2,837.50 | 2,837.50 | -0.39% | 45,438 |
| Oct 14, 2026 | 2,845.50 | 2,849.00 | 2,836.00 | 2,848.50 | 2,848.50 | 0.64% | 23,642 |
| Oct 13, 2026 | 2,846.50 | 2,849.00 | 2,814.24 | 2,830.50 | 2,830.50 | -0.02% | 58,109 |
| Oct 12, 2026 | 2,814.00 | 2,831.00 | 2,810.00 | 2,831.00 | 2,831.00 | 0.98% | 30,908 |
| Oct 9, 2026 | 2,794.50 | 2,803.50 | 2,787.00 | 2,803.50 | 2,803.50 | 1.23% | 38,260 |
| Oct 8, 2026 | 2,772.00 | 2,781.50 | 2,768.00 | 2,769.50 | 2,769.50 | -0.22% | 43,725 |
| Oct 7, 2026 | 2,784.50 | 2,791.50 | 2,771.50 | 2,775.50 | 2,775.50 | 0.18% | 35,248 |
| Oct 6, 2026 | 2,784.50 | 2,784.50 | 2,755.50 | 2,770.50 | 2,770.50 | -0.04% | 28,077 |
| Oct 5, 2026 | 2,758.50 | 2,771.50 | 2,748.00 | 2,771.50 | 2,771.50 | 0.69% | 55,092 |
| Oct 2, 2026 | 2,732.50 | 2,760.50 | 2,728.50 | 2,752.50 | 2,752.50 | 1.05% | 24,214 |
| Oct 1, 2026 | 2,713.00 | 2,727.00 | 2,702.50 | 2,724.00 | 2,724.00 | -0.44% | 14,047 |
| Sep 30, 2026 | 2,744.50 | 2,745.00 | 2,734.00 | 2,736.00 | 2,736.00 | 0.16% | 18,810 |
| Sep 29, 2026 | 2,737.00 | 2,742.50 | 2,718.50 | 2,731.50 | 2,731.50 | 0.22% | 40,225 |
| Sep 28, 2026 | 2,756.00 | 2,756.00 | 2,725.50 | 2,725.50 | 2,725.50 | -0.57% | 15,340 |
| Sep 25, 2026 | 2,755.00 | 2,755.50 | 2,741.00 | 2,741.00 | 2,741.00 | -0.87% | 20,126 |
| Sep 24, 2026 | 2,772.00 | 2,782.50 | 2,761.00 | 2,765.00 | 2,765.00 | -0.59% | 223,524 |
| Sep 23, 2026 | 2,789.50 | 2,795.50 | 2,781.50 | 2,781.50 | 2,781.50 | -0.61% | 26,407 |
| Sep 22, 2026 | 2,784.00 | 2,798.50 | 2,777.50 | 2,798.50 | 2,798.50 | 0.39% | 31,637 |
| Sep 21, 2026 | 2,795.50 | 2,799.00 | 2,786.00 | 2,787.50 | 2,787.50 | -0.61% | 25,659 |
| Sep 18, 2026 | 2,815.00 | 2,815.00 | 2,804.50 | 2,804.50 | 2,804.50 | -0.46% | 23,128 |
| Sep 17, 2026 | 2,806.00 | 2,817.50 | 2,797.50 | 2,817.50 | 2,817.50 | 0.73% | 36,199 |
| Sep 16, 2026 | 2,785.00 | 2,800.00 | 2,784.00 | 2,797.00 | 2,797.00 | 0.27% | 29,912 |
| Sep 15, 2026 | 2,798.00 | 2,800.50 | 2,786.50 | 2,789.50 | 2,789.50 | -0.55% | 15,668 |
| Sep 14, 2026 | 2,825.00 | 2,830.00 | 2,805.00 | 2,805.00 | 2,805.00 | -0.30% | 38,334 |
| Sep 11, 2026 | 2,823.00 | 2,830.00 | 2,807.50 | 2,813.50 | 2,813.50 | -0.27% | 56,447 |
| Sep 10, 2026 | 2,838.00 | 2,843.50 | 2,819.50 | 2,821.00 | 2,821.00 | -0.37% | 50,059 |
| Sep 9, 2026 | 2,853.50 | 2,861.50 | 2,831.50 | 2,831.50 | 2,831.50 | -0.94% | 34,028 |
| Sep 8, 2026 | 2,832.00 | 2,863.00 | 2,826.50 | 2,858.50 | 2,858.50 | 0.86% | 38,235 |
| Sep 7, 2026 | 2,840.50 | 2,845.50 | 2,831.50 | 2,834.00 | 2,834.00 | -0.42% | 19,377 |
| Sep 4, 2026 | 2,842.50 | 2,855.50 | 2,840.50 | 2,846.00 | 2,846.00 | -0.25% | 125,092 |
| Sep 3, 2026 | 2,840.50 | 2,853.00 | 2,837.50 | 2,853.00 | 2,853.00 | 0.58% | 17,389 |
| Sep 2, 2026 | 2,844.00 | 2,845.50 | 2,812.50 | 2,836.50 | 2,836.50 | 0.23% | 21,472 |
| Sep 1, 2026 | 2,843.00 | 2,857.00 | 2,828.00 | 2,830.00 | 2,830.00 | -0.81% | 29,886 |
| Aug 28, 2026 | 2,856.50 | 2,866.00 | 2,853.00 | 2,853.00 | 2,853.00 | 0.26% | 18,626 |