iShares Core FTSE 100 UCITS ETF (LON:ISF)
London · Delayed Price · Currency is GBP · Price in GBX 1,027.60
-1.60 (-0.16%)
Apr 22, 2026, 5:05 PM GMT
LON:ISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,029.00 | 1,031.80 | 1,026.60 | 1,027.60 | 1,027.60 | -0.16% | 4,632,651 |
| Apr 21, 2026 | 1,041.60 | 1,043.00 | 1,028.80 | 1,029.20 | 1,029.20 | -1.04% | 5,875,541 |
| Apr 20, 2026 | 1,041.40 | 1,044.80 | 1,037.80 | 1,040.00 | 1,040.00 | -0.55% | 3,789,868 |
| Apr 17, 2026 | 1,038.40 | 1,045.80 | 1,034.80 | 1,045.80 | 1,045.80 | 0.71% | 3,899,760 |
| Apr 16, 2026 | 1,036.60 | 1,044.20 | 1,036.20 | 1,038.40 | 1,038.40 | 0.25% | 2,061,571 |
| Apr 15, 2026 | 1,041.40 | 1,043.00 | 1,035.80 | 1,035.80 | 1,035.80 | -0.44% | 6,347,386 |
| Apr 14, 2026 | 1,037.60 | 1,042.20 | 1,036.40 | 1,040.40 | 1,040.40 | 0.35% | 6,699,865 |
| Apr 13, 2026 | 1,034.80 | 1,038.80 | 1,032.20 | 1,036.80 | 1,036.80 | -0.21% | 5,844,344 |
| Apr 10, 2026 | 1,037.80 | 1,044.20 | 1,037.80 | 1,039.00 | 1,039.00 | - | 2,556,185 |
| Apr 9, 2026 | 1,042.20 | 1,043.40 | 1,035.00 | 1,039.00 | 1,039.00 | 0.02% | 3,312,511 |
| Apr 8, 2026 | 1,040.00 | 1,045.60 | 1,035.60 | 1,038.80 | 1,038.80 | 2.51% | 5,381,721 |
| Apr 7, 2026 | 1,022.80 | 1,026.40 | 1,011.20 | 1,013.40 | 1,013.40 | -0.80% | 7,015,490 |
| Apr 2, 2026 | 998.90 | 1,024.60 | 998.90 | 1,021.60 | 1,021.60 | 0.63% | 3,917,024 |
| Apr 1, 2026 | 1,012.40 | 1,019.20 | 1,008.00 | 1,015.20 | 1,015.20 | 1.96% | 4,808,312 |
| 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 |