iShares Global Infrastructure UCITS ETF (LON:INFR)
London · Delayed Price · Currency is GBP · Price in GBX 2,793.50
-5.00 (-0.18%)
Sep 23, 2026, 2:27 PM GMT
LON:INFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,789.50 | 2,799.50 | 2,785.00 | 2,793.50 | - | -0.18% | 16,975 |
| 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 |
| Aug 27, 2026 | 2,867.00 | 2,872.50 | 2,844.00 | 2,845.50 | 2,845.50 | -1.11% | 15,639 |
| Aug 26, 2026 | 2,855.00 | 2,887.00 | 2,850.50 | 2,877.50 | 2,877.50 | 0.70% | 138,078 |
| Aug 25, 2026 | 2,853.50 | 2,858.50 | 2,843.50 | 2,857.50 | 2,857.50 | 0.69% | 77,150 |
| Aug 24, 2026 | 2,842.50 | 2,846.00 | 2,831.00 | 2,838.00 | 2,838.00 | -0.25% | 21,316 |
| Aug 21, 2026 | 2,866.00 | 2,876.00 | 2,845.00 | 2,845.00 | 2,845.00 | -1.28% | 16,654 |
| Aug 20, 2026 | 2,865.00 | 2,882.50 | 2,861.00 | 2,882.00 | 2,882.00 | 0.31% | 19,853 |
| Aug 19, 2026 | 2,910.50 | 2,914.50 | 2,891.00 | 2,891.00 | 2,872.97 | -0.72% | 14,674 |
| Aug 18, 2026 | 2,902.00 | 2,928.00 | 2,896.00 | 2,912.00 | 2,893.84 | 0.80% | 23,227 |
| Aug 17, 2026 | 2,892.00 | 2,899.00 | 2,882.00 | 2,889.00 | 2,870.99 | -0.33% | 41,807 |
| Aug 14, 2026 | 2,905.50 | 2,906.00 | 2,890.00 | 2,898.50 | 2,880.43 | -0.12% | 15,386 |
| Aug 13, 2026 | 2,894.00 | 2,916.50 | 2,887.50 | 2,902.00 | 2,883.90 | 0.48% | 35,487 |
| Aug 12, 2026 | 2,874.50 | 2,889.50 | 2,869.50 | 2,888.00 | 2,869.99 | 0.57% | 18,430 |
| Aug 11, 2026 | 2,859.00 | 2,881.50 | 2,856.50 | 2,871.50 | 2,853.59 | 0.44% | 77,206 |
| Aug 10, 2026 | 2,883.00 | 2,883.50 | 2,853.50 | 2,859.00 | 2,841.17 | -0.88% | 49,321 |
| Aug 7, 2026 | 2,889.00 | 2,894.50 | 2,862.50 | 2,884.50 | 2,866.51 | -0.28% | 27,644 |
| Aug 6, 2026 | 2,905.50 | 2,911.00 | 2,888.00 | 2,892.50 | 2,874.46 | 0.33% | 105,008 |
| Aug 5, 2026 | 2,916.00 | 2,925.50 | 2,873.50 | 2,883.00 | 2,865.02 | -0.81% | 27,060 |
| Aug 4, 2026 | 2,934.50 | 2,934.50 | 2,877.00 | 2,906.50 | 2,888.38 | -0.36% | 30,291 |
| Aug 3, 2026 | 2,924.00 | 2,939.00 | 2,899.50 | 2,917.00 | 2,898.81 | -0.24% | 72,202 |
| Jul 31, 2026 | 2,933.50 | 2,947.00 | 2,912.00 | 2,924.00 | 2,905.77 | 0.45% | 51,278 |
| Jul 30, 2026 | 2,962.50 | 2,991.50 | 2,911.00 | 2,911.00 | 2,892.85 | -2.84% | 1,083,049 |
| Jul 29, 2026 | 3,007.00 | 3,012.00 | 2,982.00 | 2,996.00 | 2,977.32 | -0.83% | 21,373 |
| Jul 28, 2026 | 3,006.50 | 3,040.00 | 3,001.00 | 3,021.00 | 3,002.16 | 0.43% | 37,721 |
| Jul 27, 2026 | 3,031.00 | 3,064.50 | 3,007.00 | 3,008.00 | 2,989.24 | -0.81% | 25,282 |
| Jul 24, 2026 | 3,027.00 | 3,044.50 | 3,021.00 | 3,032.50 | 3,013.59 | -0.15% | 22,896 |
| Jul 23, 2026 | 3,001.50 | 3,037.00 | 2,977.50 | 3,037.00 | 3,018.06 | 1.96% | 30,965 |
| Jul 22, 2026 | 2,955.50 | 2,988.50 | 2,954.00 | 2,978.50 | 2,959.93 | 0.83% | 32,680 |
| Jul 21, 2026 | 2,955.50 | 2,966.00 | 2,947.00 | 2,954.00 | 2,935.58 | -0.71% | 13,791 |
| Jul 20, 2026 | 2,974.00 | 2,991.50 | 2,967.50 | 2,975.00 | 2,956.45 | -0.80% | 39,471 |
| Jul 17, 2026 | 2,976.00 | 3,016.50 | 2,975.00 | 2,999.00 | 2,980.30 | 0.98% | 16,195 |
| Jul 16, 2026 | 2,934.00 | 2,970.00 | 2,924.00 | 2,970.00 | 2,951.48 | 0.56% | 143,975 |
| Jul 15, 2026 | 2,971.00 | 2,983.50 | 2,953.00 | 2,953.50 | 2,935.08 | -1.01% | 72,777 |