Skip to main content
logo
iShares Core FTSE 100 UCITS ETF (LON:ISF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,039.80
-1.40 (-0.13%)
Sep 23, 2026, 1:36 PM GMT

LON:ISF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261,045.401,046.001,039.201,039.20--0.19%6,978,157
Sep 22, 20261,046.001,046.601,041.201,041.201,041.20-0.29%8,183,581
Sep 21, 20261,038.401,047.201,037.601,044.201,044.200.85%4,286,504
Sep 18, 20261,048.801,049.801,034.801,035.401,035.40-1.48%3,749,303
Sep 17, 20261,042.801,051.401,039.601,051.001,051.001.30%1,965,869
Sep 16, 20261,047.401,051.201,045.801,046.201,037.550.19%5,534,695
Sep 15, 20261,044.801,047.001,037.401,044.201,035.57-0.42%9,867,559
Sep 14, 20261,044.601,052.001,044.201,048.601,039.930.40%6,035,637
Sep 11, 20261,042.401,050.201,039.001,044.401,035.760.44%2,123,942
Sep 10, 20261,046.001,048.001,038.401,039.801,031.20-0.55%4,222,632
Sep 9, 20261,053.601,059.601,043.801,045.601,036.96-1.38%8,182,005
Sep 8, 20261,059.601,063.491,056.791,060.201,051.43-0.04%9,229,322
Sep 7, 20261,058.801,065.491,057.801,060.601,051.83-0.09%5,869,520
Sep 4, 20261,060.201,063.201,057.401,061.601,052.82-0.06%3,349,444
Sep 3, 20261,055.001,065.601,053.401,062.201,053.420.70%2,619,290
Sep 2, 20261,056.601,059.401,050.201,054.801,046.08-0.28%4,402,406
Sep 1, 20261,057.801,060.001,048.201,057.801,049.05-0.30%6,253,047
Aug 28, 20261,063.201,063.601,058.801,061.001,052.230.25%1,956,499
Aug 27, 20261,062.001,063.601,055.801,058.401,049.65-0.75%2,973,614
Aug 26, 20261,068.601,070.201,064.001,066.401,057.58-3,943,274
Aug 25, 20261,066.001,067.601,060.801,066.401,057.580.32%3,233,061
Aug 24, 20261,059.201,064.801,057.801,063.001,054.210.28%2,169,925
Aug 21, 20261,053.401,061.601,052.001,060.001,051.240.74%4,756,796
Aug 20, 20261,052.001,055.001,044.801,052.201,043.500.04%2,964,574
Aug 19, 20261,051.001,054.201,047.801,051.801,043.100.19%6,602,609
Aug 18, 20261,051.001,055.601,047.201,049.801,041.120.13%6,529,312
Aug 17, 20261,054.801,056.401,048.401,048.401,039.73-0.27%1,988,167
Aug 14, 20261,056.001,061.401,049.371,051.201,042.51-0.23%2,565,000
Aug 13, 20261,060.001,061.601,052.401,053.601,044.89-0.32%5,171,333
Aug 12, 20261,057.801,064.401,054.601,057.001,048.26-0.06%3,051,097
Aug 11, 20261,059.801,062.801,055.601,057.601,048.86-0.13%5,732,093
Aug 10, 20261,062.601,064.201,056.001,059.001,050.24-0.47%20,986,705
Aug 7, 20261,061.601,069.801,061.211,064.001,055.200.28%3,923,774
Aug 6, 20261,065.001,068.601,060.901,061.001,052.230.04%4,389,956
Aug 5, 20261,064.001,067.001,055.721,060.601,051.830.02%9,953,018
Aug 4, 20261,059.601,065.201,058.841,060.401,051.630.30%4,810,233
Aug 3, 20261,060.001,062.601,055.401,057.201,048.46-0.17%5,640,068
Jul 31, 20261,060.001,070.601,052.001,059.001,050.24-0.21%3,157,857
Jul 30, 20261,059.801,071.001,057.601,061.201,052.43-0.11%2,543,021
Jul 29, 20261,062.601,066.801,058.201,062.401,053.620.36%6,423,025
Jul 28, 20261,053.001,060.031,049.381,058.601,049.850.80%6,144,953
Jul 27, 20261,053.601,054.401,047.601,050.201,041.520.40%4,754,845
Jul 24, 20261,032.801,046.201,032.201,046.001,037.350.91%4,996,307
Jul 23, 20261,042.401,044.401,033.741,036.601,028.03-0.65%6,136,745
Jul 22, 20261,032.001,049.341,030.201,043.401,034.771.09%15,849,719
Jul 21, 20261,023.001,032.201,022.201,032.201,023.670.66%9,355,862
Jul 20, 20261,027.801,033.001,024.801,025.401,016.92-0.74%7,367,644
Jul 17, 20261,028.401,036.001,024.401,033.001,024.460.23%5,294,175
Jul 16, 20261,021.001,030.601,018.801,030.601,022.080.51%6,036,214
Jul 15, 20261,020.801,028.601,018.001,025.401,016.92-0.06%11,552,485