iShares Core FTSE 100 UCITS ETF (LON:ISFD)
London · Delayed Price · Currency is GBP · Price in USD 9.13
+0.07 (0.76%)
Oct 24, 2025, 4:35 PM BST
LON:ISFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.08 | 9.13 | 9.05 | 9.13 | 9.13 | 0.77% | 29,456 |
| Oct 23, 2025 | 9.02 | 9.08 | 9.01 | 9.06 | 9.06 | 0.67% | 27,969 |
| Oct 22, 2025 | 8.96 | 9.03 | 8.96 | 9.00 | 9.00 | 0.90% | 36,536 |
| Oct 21, 2025 | 8.92 | 8.93 | 8.90 | 8.92 | 8.92 | 0.22% | 55,057 |
| Oct 20, 2025 | 8.87 | 8.91 | 8.86 | 8.90 | 8.90 | 0.68% | 58,919 |
| Oct 17, 2025 | 8.80 | 8.87 | 8.76 | 8.84 | 8.84 | -0.90% | 84,488 |
| Oct 16, 2025 | 8.90 | 8.92 | 8.87 | 8.92 | 8.92 | 0.34% | 41,789 |
| Oct 15, 2025 | 8.95 | 8.96 | 8.87 | 8.89 | 8.89 | -0.34% | 3,278,997 |
| Oct 14, 2025 | 8.89 | 8.92 | 8.86 | 8.92 | 8.92 | 0.11% | 61,053 |
| Oct 13, 2025 | 8.91 | 8.93 | 8.88 | 8.91 | 8.91 | - | 40,130 |
| Oct 10, 2025 | 8.98 | 8.98 | 8.90 | 8.91 | 8.91 | -0.78% | 90,162 |
| Oct 9, 2025 | 8.99 | 9.00 | 8.97 | 8.98 | 8.98 | -0.33% | 57,758 |
| Oct 8, 2025 | 8.99 | 9.04 | 8.98 | 9.01 | 9.01 | 0.67% | 173,090 |
| Oct 7, 2025 | 8.96 | 8.98 | 8.95 | 8.95 | 8.95 | - | 55,428 |
| Oct 6, 2025 | 8.97 | 8.98 | 8.93 | 8.95 | 8.95 | -0.11% | 29,181 |
| Oct 3, 2025 | 8.92 | 8.96 | 8.92 | 8.96 | 8.96 | 0.79% | 93,558 |
| Oct 2, 2025 | 8.94 | 8.95 | 8.89 | 8.89 | 8.89 | -0.22% | 89,664 |
| Oct 1, 2025 | 8.84 | 8.92 | 8.83 | 8.91 | 8.91 | 1.14% | 192,340 |
| Sep 30, 2025 | 8.77 | 8.83 | 8.74 | 8.81 | 8.81 | 0.46% | 94,335 |
| Sep 29, 2025 | 8.79 | 8.82 | 8.77 | 8.77 | 8.77 | 0.11% | 212,608 |
| Sep 26, 2025 | 8.70 | 8.76 | 8.69 | 8.76 | 8.76 | 0.81% | 129,684 |
| Sep 25, 2025 | 8.70 | 8.72 | 8.68 | 8.69 | 8.69 | -0.23% | 44,137 |
| Sep 24, 2025 | 8.70 | 8.73 | 8.65 | 8.71 | 8.71 | 0.23% | 81,296 |
| Sep 23, 2025 | 8.72 | 8.73 | 8.69 | 8.69 | 8.69 | - | 56,375 |
| Sep 22, 2025 | 8.68 | 8.70 | 8.67 | 8.69 | 8.69 | - | 1,619,486 |
| Sep 19, 2025 | 8.72 | 8.73 | 8.69 | 8.69 | 8.69 | -0.23% | 47,484 |
| Sep 18, 2025 | 8.71 | 8.72 | 8.69 | 8.71 | 8.71 | 0.11% | 105,119 |
| Sep 17, 2025 | 8.71 | 8.73 | 8.68 | 8.70 | 8.70 | 0.23% | 53,437 |
| Sep 16, 2025 | 8.75 | 8.75 | 8.68 | 8.68 | 8.68 | -0.91% | 62,664 |
| Sep 15, 2025 | 8.77 | 8.78 | 8.75 | 8.76 | 8.76 | - | 88,184 |
| Sep 12, 2025 | 8.79 | 8.81 | 8.76 | 8.76 | 8.76 | -0.11% | 93,823 |
| Sep 11, 2025 | 8.73 | 8.77 | 8.73 | 8.77 | 8.77 | 0.69% | 75,705 |
| Sep 10, 2025 | 8.74 | 8.76 | 8.70 | 8.71 | 8.71 | - | 158,565 |
| Sep 9, 2025 | 8.72 | 8.73 | 8.71 | 8.71 | 8.71 | - | 1,295,803 |
| Sep 8, 2025 | 8.72 | 8.72 | 8.68 | 8.71 | 8.71 | 0.23% | 34,515 |
| Sep 5, 2025 | 8.73 | 8.74 | 8.68 | 8.69 | 8.69 | -0.23% | 138,121 |
| Sep 4, 2025 | 8.67 | 8.72 | 8.66 | 8.71 | 8.71 | 0.46% | 29,755 |
| Sep 3, 2025 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 0.70% | 45,411 |
| Sep 2, 2025 | 8.66 | 8.67 | 8.61 | 8.61 | 8.61 | -0.81% | 55,684 |
| Sep 1, 2025 | 8.70 | 8.71 | 8.67 | 8.68 | 8.68 | - | 41,323 |
| Aug 29, 2025 | 8.74 | 8.74 | 8.67 | 8.68 | 8.68 | -0.34% | 36,884 |
| Aug 28, 2025 | 8.75 | 8.76 | 8.70 | 8.71 | 8.71 | -0.23% | 57,098 |
| Aug 27, 2025 | 8.76 | 8.77 | 8.71 | 8.73 | 8.73 | -0.11% | 104,373 |
| Aug 26, 2025 | 8.73 | 8.76 | 8.73 | 8.74 | 8.74 | -0.68% | 104,470 |
| Aug 22, 2025 | 8.76 | 8.83 | 8.76 | 8.80 | 8.80 | 0.23% | 56,180 |
| 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 |