iShares Core FTSE 100 UCITS ETF (LON:ISFD)
London · Delayed Price · Currency is GBP · Price in USD 8.77
-0.01 (-0.14%)
Aug 25, 2025, 4:07 PM BST
LON:ISFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | 0.12% | 991 |
| Aug 22, 2025 | 8.76 | 8.83 | 8.76 | 8.80 | 8.80 | 0.23% | 56,100 |
| Aug 21, 2025 | 8.77 | 8.78 | 8.74 | 8.78 | 8.78 | 0.23% | 159,934 |
| Aug 20, 2025 | 8.66 | 8.77 | 8.64 | 8.76 | 8.76 | 1.04% | 238,103 |
| Aug 19, 2025 | 8.65 | 8.67 | 8.63 | 8.67 | 8.67 | 0.46% | 54,659 |
| Aug 18, 2025 | 8.65 | 8.65 | 8.60 | 8.63 | 8.63 | 0.12% | 277,717 |
| Aug 15, 2025 | 8.70 | 8.70 | 8.61 | 8.62 | 8.62 | -0.46% | 51,026 |
| Aug 14, 2025 | 8.64 | 8.66 | 8.62 | 8.66 | 8.66 | 0.46% | 256,323 |
| Aug 13, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.62 | 0.23% | 613,724 |
| Aug 12, 2025 | 8.61 | 8.61 | 8.57 | 8.60 | 8.60 | 0.12% | 35,987 |
| Aug 11, 2025 | 8.57 | 8.59 | 8.56 | 8.59 | 8.59 | 0.59% | 20,368 |
| Aug 8, 2025 | 8.57 | 8.58 | 8.54 | 8.54 | 8.54 | -0.12% | 113,392 |
| Aug 7, 2025 | 8.59 | 8.60 | 8.54 | 8.55 | 8.55 | -0.58% | 219,196 |
| Aug 6, 2025 | 8.61 | 8.62 | 8.59 | 8.60 | 8.60 | 0.35% | 44,325 |
| Aug 5, 2025 | 8.61 | 8.61 | 8.55 | 8.57 | 8.57 | 0.12% | 69,199 |
| Aug 4, 2025 | 8.53 | 8.56 | 8.51 | 8.56 | 8.56 | 0.59% | 88,587 |
| Aug 1, 2025 | 8.54 | 8.54 | 8.47 | 8.51 | 8.51 | -0.70% | 272,831 |
| Jul 31, 2025 | 8.59 | 8.61 | 8.57 | 8.57 | 8.57 | - | 68,670 |
| Jul 30, 2025 | 8.61 | 8.62 | 8.53 | 8.57 | 8.57 | - | 113,511 |
| Jul 29, 2025 | 8.52 | 8.59 | 8.52 | 8.57 | 8.57 | 0.71% | 167,212 |
| Jul 28, 2025 | 8.61 | 8.61 | 8.50 | 8.51 | 8.51 | -0.58% | 65,716 |
| Jul 25, 2025 | 8.58 | 8.58 | 8.53 | 8.56 | 8.56 | -0.12% | 129,825 |
| Jul 24, 2025 | 8.52 | 8.59 | 8.52 | 8.57 | 8.57 | 0.82% | 51,494 |
| Jul 23, 2025 | 8.51 | 8.51 | 8.49 | 8.50 | 8.50 | 0.59% | 50,738 |
| Jul 22, 2025 | 8.45 | 8.47 | 8.43 | 8.45 | 8.45 | -0.12% | 38,302 |
| Jul 21, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.24% | 29,842 |
| Jul 18, 2025 | 8.44 | 8.45 | 8.41 | 8.44 | 8.44 | 0.24% | 259,622 |
| Jul 17, 2025 | 8.42 | 8.42 | 8.40 | 8.42 | 8.42 | 0.48% | 30,908 |
| Jul 16, 2025 | 8.37 | 8.42 | 8.36 | 8.38 | 8.38 | - | 38,589 |
| Jul 15, 2025 | 8.45 | 8.46 | 8.38 | 8.38 | 8.38 | -0.83% | 57,979 |
| Jul 14, 2025 | 8.39 | 8.45 | 8.38 | 8.45 | 8.45 | 0.72% | 58,025 |
| Jul 11, 2025 | 8.44 | 8.44 | 8.37 | 8.39 | 8.39 | -0.47% | 863,700 |
| Jul 10, 2025 | 8.39 | 8.43 | 8.38 | 8.43 | 8.43 | 1.32% | 55,613 |
| Jul 9, 2025 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | - | 63,564 |
| Jul 8, 2025 | 8.28 | 8.32 | 8.27 | 8.32 | 8.32 | 0.60% | 65,529 |
| Jul 7, 2025 | 8.27 | 8.29 | 8.26 | 8.27 | 8.27 | -0.24% | 163,203 |
| Jul 4, 2025 | 8.26 | 8.29 | 8.24 | 8.29 | 8.29 | - | 7,334 |
| Jul 3, 2025 | 8.27 | 8.30 | 8.26 | 8.29 | 8.29 | 0.61% | 33,547 |
| Jul 2, 2025 | 8.30 | 8.30 | 8.21 | 8.24 | 8.24 | -0.24% | 54,311 |
| Jul 1, 2025 | 8.25 | 8.26 | 8.19 | 8.26 | 8.26 | 0.24% | 66,762 |
| Jun 30, 2025 | 8.28 | 8.29 | 8.23 | 8.24 | 8.24 | -0.36% | 90,731 |
| Jun 27, 2025 | 8.23 | 8.27 | 8.23 | 8.27 | 8.27 | 0.61% | 56,129 |
| Jun 26, 2025 | 8.20 | 8.23 | 8.18 | 8.22 | 8.22 | 0.37% | 26,862 |
| Jun 25, 2025 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | -0.36% | 25,661 |
| Jun 24, 2025 | 8.30 | 8.30 | 8.22 | 8.22 | 8.22 | -0.12% | 39,155 |
| Jun 23, 2025 | 8.19 | 8.24 | 8.19 | 8.23 | 8.23 | -0.12% | 36,914 |
| Jun 20, 2025 | 8.26 | 8.30 | 8.23 | 8.24 | 8.24 | - | 80,012 |
| Jun 19, 2025 | 8.25 | 8.28 | 8.24 | 8.24 | 8.24 | -0.72% | 16,630 |
| Jun 18, 2025 | 8.28 | 8.31 | 8.27 | 8.30 | 8.30 | 0.12% | 63,221 |
| Jun 17, 2025 | 8.30 | 8.31 | 8.27 | 8.29 | 8.29 | -0.36% | 125,510 |