iShares Core FTSE 100 UCITS ETF (LON:ISF)
London · Delayed Price · Currency is GBP · Price in GBX 903.60
-0.90 (-0.10%)
Sep 5, 2025, 7:08 PM BST
LON:ISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 906.50 | 908.10 | 902.30 | 903.60 | 903.60 | -0.10% | 2,293,655 |
| Sep 4, 2025 | 900.10 | 908.60 | 898.40 | 904.50 | 904.50 | 0.42% | 1,778,928 |
| Sep 3, 2025 | 895.70 | 900.80 | 893.60 | 900.70 | 900.70 | 0.68% | 2,062,401 |
| Sep 2, 2025 | 900.90 | 901.80 | 893.68 | 894.60 | 894.60 | -0.82% | 1,876,379 |
| Sep 1, 2025 | 902.90 | 905.30 | 897.50 | 902.00 | 902.00 | 0.07% | 1,607,034 |
| Aug 29, 2025 | 903.40 | 904.90 | 900.42 | 901.40 | 901.40 | -0.33% | 2,146,744 |
| Aug 28, 2025 | 908.80 | 909.10 | 903.00 | 904.40 | 904.40 | -0.33% | 2,543,076 |
| Aug 27, 2025 | 910.40 | 913.30 | 904.73 | 907.40 | 907.40 | -0.09% | 2,763,193 |
| Aug 26, 2025 | 909.40 | 910.60 | 905.20 | 908.20 | 908.20 | -0.60% | 3,300,528 |
| Aug 22, 2025 | 911.30 | 917.19 | 910.20 | 913.70 | 913.70 | 0.08% | 1,779,412 |
| Aug 21, 2025 | 911.00 | 915.80 | 907.40 | 913.00 | 913.00 | 0.31% | 1,776,296 |
| Aug 20, 2025 | 900.00 | 911.60 | 898.20 | 910.20 | 910.20 | 1.02% | 2,581,274 |
| Aug 19, 2025 | 898.30 | 901.40 | 897.11 | 901.00 | 901.00 | 0.42% | 1,949,614 |
| Aug 18, 2025 | 898.30 | 899.00 | 894.57 | 897.20 | 897.20 | 0.15% | 1,690,202 |
| Aug 15, 2025 | 903.60 | 904.90 | 894.95 | 895.90 | 895.90 | -0.39% | 2,114,497 |
| Aug 14, 2025 | 896.60 | 899.90 | 895.60 | 899.40 | 899.40 | 0.42% | 4,169,481 |
| Aug 13, 2025 | 896.10 | 897.40 | 893.40 | 895.60 | 895.60 | 0.21% | 3,005,015 |
| Aug 12, 2025 | 894.40 | 895.50 | 891.00 | 893.70 | 893.70 | 0.26% | 2,552,616 |
| Aug 11, 2025 | 890.40 | 892.80 | 889.50 | 891.40 | 891.40 | 0.32% | 2,168,326 |
| Aug 8, 2025 | 890.80 | 892.00 | 887.15 | 888.60 | 888.60 | -0.06% | 1,185,317 |
| Aug 7, 2025 | 893.40 | 894.30 | 885.00 | 889.10 | 889.10 | -0.47% | 2,644,609 |
| Aug 6, 2025 | 894.90 | 895.60 | 892.10 | 893.30 | 893.30 | 0.24% | 1,226,665 |
| Aug 5, 2025 | 894.90 | 895.90 | 889.70 | 891.20 | 891.20 | 0.19% | 1,736,415 |
| Aug 4, 2025 | 887.00 | 890.00 | 883.91 | 889.50 | 889.50 | 0.59% | 2,340,915 |
| Aug 1, 2025 | 886.60 | 887.60 | 880.30 | 884.30 | 884.30 | -0.67% | 5,268,446 |
| Jul 31, 2025 | 891.80 | 898.00 | 889.40 | 890.30 | 890.30 | 0.01% | 5,262,698 |
| Jul 30, 2025 | 888.40 | 891.20 | 886.10 | 890.20 | 890.20 | -0.01% | 3,548,327 |
| Jul 29, 2025 | 886.80 | 893.30 | 885.60 | 890.30 | 890.30 | 0.56% | 2,664,003 |
| Jul 28, 2025 | 894.10 | 894.40 | 882.92 | 885.30 | 885.30 | -0.38% | 1,646,276 |
| Jul 25, 2025 | 890.60 | 890.90 | 886.30 | 888.70 | 888.70 | -0.19% | 2,250,086 |
| Jul 24, 2025 | 890.34 | 892.70 | 886.70 | 890.40 | 890.40 | 0.87% | 3,808,792 |
| Jul 23, 2025 | 883.30 | 884.80 | 881.72 | 882.70 | 882.70 | 0.42% | 1,314,322 |
| Jul 22, 2025 | 878.00 | 880.20 | 876.40 | 879.00 | 879.00 | 0.08% | 2,103,862 |
| Jul 21, 2025 | 876.60 | 878.30 | 874.50 | 878.30 | 878.30 | 0.24% | 1,848,527 |
| Jul 18, 2025 | 877.40 | 878.60 | 874.10 | 876.20 | 876.20 | 0.19% | 2,586,114 |
| Jul 17, 2025 | 874.80 | 875.50 | 871.70 | 874.50 | 874.50 | 0.48% | 3,504,722 |
| Jul 16, 2025 | 870.00 | 874.70 | 869.40 | 870.30 | 870.30 | -0.10% | 1,390,616 |
| Jul 15, 2025 | 878.30 | 879.20 | 871.20 | 871.20 | 871.20 | -0.70% | 1,916,126 |
| Jul 14, 2025 | 871.20 | 877.50 | 870.60 | 877.30 | 877.30 | 0.57% | 1,883,511 |
| Jul 11, 2025 | 875.60 | 876.40 | 869.60 | 872.30 | 872.30 | -0.38% | 1,919,543 |
| Jul 10, 2025 | 870.40 | 875.80 | 870.00 | 875.60 | 875.60 | 1.23% | 2,320,120 |
| Jul 9, 2025 | 865.50 | 867.00 | 863.60 | 865.00 | 865.00 | 0.20% | 1,614,661 |
| Jul 8, 2025 | 859.30 | 863.52 | 858.10 | 863.30 | 863.30 | 0.55% | 1,808,438 |
| Jul 7, 2025 | 859.90 | 861.72 | 857.90 | 858.60 | 858.60 | -0.17% | 2,357,229 |
| Jul 4, 2025 | 857.00 | 860.81 | 855.10 | 860.10 | 860.10 | -0.01% | 1,636,049 |
| Jul 3, 2025 | 858.70 | 862.60 | 857.95 | 860.20 | 860.20 | 0.51% | 8,217,148 |
| Jul 2, 2025 | 860.40 | 861.20 | 852.50 | 855.80 | 855.80 | -0.12% | 4,189,000 |
| Jul 1, 2025 | 856.00 | 857.50 | 851.00 | 856.80 | 856.80 | 0.29% | 2,477,480 |
| Jun 30, 2025 | 859.40 | 860.90 | 854.30 | 854.30 | 854.30 | -0.57% | 7,299,291 |
| Jun 27, 2025 | 855.30 | 859.20 | 854.50 | 859.20 | 859.20 | 0.72% | 3,673,671 |