iShares Core FTSE 100 UCITS ETF (LON:ISF)
London · Delayed Price · Currency is GBP · Price in GBX 1,009.00
+13.30 (1.34%)
Apr 1, 2026, 3:15 PM GMT
LON:ISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,012.40 | 1,015.40 | 1,010.00 | 1,013.40 | - | 1.78% | 1,045,576 |
| Mar 31, 2026 | 988.90 | 1,001.18 | 988.60 | 995.70 | 995.70 | 0.52% | 5,956,080 |
| Mar 30, 2026 | 974.50 | 991.20 | 974.50 | 990.50 | 990.50 | 1.55% | 4,505,097 |
| Mar 27, 2026 | 979.20 | 980.70 | 967.30 | 975.40 | 975.40 | -0.01% | 8,050,793 |
| Mar 26, 2026 | 982.20 | 983.60 | 974.30 | 975.50 | 975.50 | -1.26% | 4,269,432 |
| Mar 25, 2026 | 980.60 | 989.30 | 979.73 | 987.90 | 987.90 | 1.47% | 5,214,719 |
| Mar 24, 2026 | 968.40 | 975.00 | 961.90 | 973.60 | 973.60 | 0.51% | 4,362,929 |
| Mar 23, 2026 | 955.70 | 981.80 | 945.50 | 968.70 | 968.70 | -0.01% | 6,580,891 |
| Mar 20, 2026 | 986.80 | 990.10 | 968.80 | 968.80 | 968.80 | -1.45% | 3,219,554 |
| Mar 19, 2026 | 993.90 | 999.20 | 975.20 | 983.10 | 983.10 | -2.76% | 4,931,975 |
| Mar 18, 2026 | 1,021.20 | 1,024.40 | 1,007.96 | 1,011.00 | 1,006.08 | -0.90% | 6,955,735 |
| Mar 17, 2026 | 1,011.60 | 1,023.60 | 1,011.20 | 1,020.20 | 1,015.24 | 0.89% | 4,767,818 |
| Mar 16, 2026 | 1,006.40 | 1,017.20 | 1,005.00 | 1,011.20 | 1,006.28 | 0.54% | 5,739,001 |
| Mar 13, 2026 | 1,003.80 | 1,016.40 | 999.10 | 1,005.80 | 1,000.91 | -0.49% | 10,262,950 |
| Mar 12, 2026 | 1,010.20 | 1,015.00 | 1,005.80 | 1,010.80 | 1,005.88 | -0.24% | 3,192,775 |
| Mar 11, 2026 | 1,014.00 | 1,016.40 | 1,006.80 | 1,013.20 | 1,008.27 | -0.61% | 8,318,559 |
| Mar 10, 2026 | 1,017.00 | 1,022.40 | 1,013.40 | 1,019.40 | 1,014.44 | 1.64% | 4,900,820 |
| Mar 9, 2026 | 991.40 | 1,004.60 | 986.10 | 1,003.00 | 998.12 | -0.36% | 4,764,860 |
| Mar 6, 2026 | 1,022.80 | 1,025.80 | 1,001.54 | 1,006.60 | 1,001.70 | -1.18% | 4,099,444 |
| Mar 5, 2026 | 1,034.80 | 1,041.00 | 1,017.80 | 1,018.60 | 1,013.64 | -1.43% | 3,613,179 |
| Mar 4, 2026 | 1,022.60 | 1,035.40 | 1,020.40 | 1,033.40 | 1,028.37 | 0.82% | 6,453,747 |
| Mar 3, 2026 | 1,046.80 | 1,047.60 | 1,016.60 | 1,025.00 | 1,020.01 | -2.70% | 5,693,597 |
| Mar 2, 2026 | 1,061.40 | 1,061.80 | 1,049.20 | 1,053.40 | 1,048.27 | -1.33% | 3,417,800 |
| Feb 27, 2026 | 1,062.80 | 1,069.60 | 1,061.56 | 1,067.60 | 1,062.40 | 0.62% | 4,122,591 |
| Feb 26, 2026 | 1,058.60 | 1,062.00 | 1,056.00 | 1,061.00 | 1,055.84 | 0.47% | 5,787,944 |
| Feb 25, 2026 | 1,049.00 | 1,148.40 | 1,048.20 | 1,056.00 | 1,050.86 | 1.15% | 1,610,018 |
| Feb 24, 2026 | 1,044.60 | 1,047.60 | 1,040.70 | 1,044.00 | 1,038.92 | -0.06% | 3,248,505 |
| Feb 23, 2026 | 1,044.40 | 1,050.00 | 1,042.00 | 1,044.60 | 1,039.52 | -0.04% | 3,151,601 |
| Feb 20, 2026 | 1,042.80 | 1,050.44 | 1,040.20 | 1,045.00 | 1,039.91 | 0.58% | 1,859,348 |
| Feb 19, 2026 | 1,044.40 | 1,045.20 | 1,035.61 | 1,039.00 | 1,033.94 | -0.31% | 1,961,616 |
| Feb 18, 2026 | 1,031.60 | 1,044.80 | 1,031.40 | 1,042.20 | 1,037.13 | 1.36% | 4,521,033 |
| Feb 17, 2026 | 1,023.00 | 1,028.20 | 1,021.80 | 1,028.20 | 1,023.20 | 0.76% | 3,351,935 |
| Feb 16, 2026 | 1,020.20 | 1,022.80 | 1,019.00 | 1,020.40 | 1,015.43 | 0.22% | 2,297,526 |
| Feb 13, 2026 | 1,016.80 | 1,019.04 | 1,010.00 | 1,018.20 | 1,013.25 | 0.45% | 2,908,906 |
| Feb 12, 2026 | 1,027.00 | 1,028.00 | 1,012.60 | 1,013.60 | 1,008.67 | -0.67% | 2,939,248 |
| Feb 11, 2026 | 1,013.40 | 1,110.20 | 1,011.20 | 1,020.40 | 1,015.43 | 1.09% | 3,423,098 |
| Feb 10, 2026 | 1,012.80 | 1,013.60 | 1,007.00 | 1,009.40 | 1,004.49 | -0.28% | 3,856,332 |
| Feb 9, 2026 | 1,013.80 | 1,015.60 | 1,005.55 | 1,012.20 | 1,007.27 | 0.20% | 5,747,011 |
| Feb 6, 2026 | 999.30 | 1,011.60 | 999.10 | 1,010.20 | 1,005.28 | 0.60% | 3,391,950 |
| Feb 5, 2026 | 1,010.40 | 1,014.00 | 1,002.40 | 1,004.20 | 999.31 | -0.91% | 5,873,622 |
| Feb 4, 2026 | 1,006.60 | 1,021.40 | 1,006.08 | 1,013.40 | 1,008.47 | 0.88% | 3,020,584 |
| Feb 3, 2026 | 1,009.20 | 1,010.60 | 996.90 | 1,004.60 | 999.71 | -0.34% | 3,713,227 |
| Feb 2, 2026 | 988.60 | 1,008.30 | 988.30 | 1,008.00 | 1,003.09 | 1.14% | 2,703,739 |
| Jan 30, 2026 | 988.00 | 997.10 | 987.40 | 996.60 | 991.75 | 0.58% | 5,433,227 |
| Jan 29, 2026 | 994.20 | 1,001.60 | 990.50 | 990.90 | 986.08 | 0.19% | 2,503,435 |
| Jan 28, 2026 | 994.80 | 996.40 | 988.70 | 989.00 | 984.19 | -0.53% | 3,327,652 |
| Jan 27, 2026 | 992.90 | 996.40 | 989.80 | 994.30 | 989.46 | 0.58% | 2,431,422 |
| Jan 26, 2026 | 989.70 | 992.50 | 986.50 | 988.60 | 983.79 | 0.05% | 2,154,386 |
| Jan 23, 2026 | 989.30 | 992.40 | 986.90 | 988.10 | 983.29 | -0.04% | 3,209,174 |
| Jan 22, 2026 | 994.00 | 996.60 | 988.20 | 988.50 | 983.69 | 0.09% | 5,101,126 |