iShares MSCI World UCITS ETF (LON:IWRD)
London · Delayed Price · Currency is GBP · Price in GBX 6,558.03
+17.03 (0.26%)
Aug 13, 2025, 9:30 AM BST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6,541.00 | 6,553.00 | 6,515.30 | 6,541.00 | 6,541.00 | -0.14% | 14,550 |
| Aug 11, 2025 | 6,545.00 | 6,558.00 | 6,530.45 | 6,550.00 | 6,550.00 | 0.34% | 32,831 |
| Aug 8, 2025 | 6,518.00 | 6,541.00 | 6,514.45 | 6,528.00 | 6,528.00 | 0.32% | 95,411 |
| Aug 7, 2025 | 6,541.00 | 6,606.00 | 6,507.50 | 6,507.50 | 6,507.50 | -0.31% | 13,312 |
| Aug 6, 2025 | 6,536.00 | 6,542.21 | 6,507.00 | 6,528.00 | 6,528.00 | 0.35% | 20,332 |
| Aug 5, 2025 | 6,557.00 | 6,558.00 | 6,504.00 | 6,505.50 | 6,505.50 | -0.21% | 15,541 |
| Aug 4, 2025 | 6,466.00 | 6,519.00 | 6,451.00 | 6,519.00 | 6,519.00 | 1.05% | 15,820 |
| Aug 1, 2025 | 6,546.00 | 6,548.00 | 6,419.00 | 6,451.00 | 6,451.00 | -2.20% | 35,984 |
| Jul 31, 2025 | 6,620.00 | 6,645.00 | 6,585.00 | 6,596.00 | 6,596.00 | 0.33% | 57,494 |
| Jul 30, 2025 | 6,552.00 | 6,585.00 | 6,528.00 | 6,574.00 | 6,574.00 | 0.32% | 8,808 |
| Jul 29, 2025 | 6,576.00 | 6,591.00 | 6,553.00 | 6,553.00 | 6,553.00 | 0.23% | 22,741 |
| Jul 28, 2025 | 6,579.00 | 6,602.00 | 6,535.00 | 6,538.00 | 6,538.00 | 0.05% | 24,094 |
| Jul 25, 2025 | 6,505.00 | 6,538.00 | 6,500.00 | 6,534.50 | 6,534.50 | 0.61% | 20,042 |
| Jul 24, 2025 | 6,480.00 | 6,505.00 | 6,475.00 | 6,495.00 | 6,495.00 | 0.86% | 103,420 |
| Jul 23, 2025 | 6,450.00 | 6,458.00 | 6,437.00 | 6,439.50 | 6,439.50 | 0.39% | 42,972 |
| Jul 22, 2025 | 6,432.00 | 6,437.00 | 6,409.00 | 6,414.50 | 6,414.50 | -0.52% | 24,602 |
| Jul 21, 2025 | 6,449.00 | 6,463.00 | 6,425.94 | 6,448.00 | 6,448.00 | 0.16% | 16,474 |
| Jul 18, 2025 | 6,457.00 | 6,480.00 | 6,432.00 | 6,438.00 | 6,438.00 | -0.06% | 101,669 |
| Jul 17, 2025 | 6,437.00 | 6,443.00 | 6,416.00 | 6,442.00 | 6,442.00 | 1.42% | 117,824 |
| Jul 16, 2025 | 6,385.00 | 6,422.00 | 6,352.00 | 6,352.00 | 6,352.00 | -1.19% | 26,350 |
| Jul 15, 2025 | 6,439.92 | 6,449.00 | 6,419.00 | 6,428.50 | 6,428.50 | 0.34% | 51,931 |
| Jul 14, 2025 | 6,369.00 | 6,411.00 | 6,356.81 | 6,407.00 | 6,407.00 | 0.44% | 6,956 |
| Jul 11, 2025 | 6,378.00 | 6,392.00 | 6,349.00 | 6,379.00 | 6,379.00 | -0.03% | 16,291 |
| Jul 10, 2025 | 6,341.00 | 6,381.00 | 6,337.00 | 6,381.00 | 6,381.00 | 0.63% | 4,036 |
| Jul 9, 2025 | 6,317.00 | 6,358.00 | 6,312.00 | 6,341.00 | 6,341.00 | 0.19% | 9,724 |
| Jul 8, 2025 | 6,313.00 | 6,343.00 | 6,305.00 | 6,329.00 | 6,329.00 | 0.32% | 29,033 |
| Jul 7, 2025 | 6,323.00 | 6,339.00 | 6,307.00 | 6,309.00 | 6,309.00 | -0.02% | 9,387 |
| Jul 4, 2025 | 6,310.00 | 6,314.00 | 6,294.00 | 6,310.00 | 6,310.00 | -0.43% | 24,306 |
| Jul 3, 2025 | 6,311.00 | 6,343.00 | 6,297.00 | 6,337.00 | 6,337.00 | 0.54% | 9,860 |
| Jul 2, 2025 | 6,261.00 | 6,320.00 | 6,254.00 | 6,303.00 | 6,303.00 | 0.92% | 41,180 |
| Jul 1, 2025 | 6,241.00 | 6,249.00 | 6,215.00 | 6,245.50 | 6,245.50 | 0.02% | 48,422 |
| Jun 30, 2025 | 6,247.00 | 6,257.00 | 6,212.00 | 6,244.50 | 6,244.50 | 0.14% | 354,778 |
| Jun 27, 2025 | 6,198.00 | 6,236.00 | 6,197.00 | 6,236.00 | 6,236.00 | 1.15% | 44,331 |
| Jun 26, 2025 | 6,158.06 | 6,173.00 | 6,151.00 | 6,165.00 | 6,165.00 | -0.13% | 321,643 |
| Jun 25, 2025 | 6,187.00 | 6,199.00 | 6,173.00 | 6,173.00 | 6,173.00 | -0.01% | 45,277 |
| Jun 24, 2025 | 6,194.00 | 6,208.00 | 6,159.00 | 6,173.50 | 6,173.50 | 0.64% | 39,476 |
| Jun 23, 2025 | 6,131.00 | 6,174.00 | 6,124.00 | 6,134.00 | 6,134.00 | -0.09% | 22,629 |
| Jun 20, 2025 | 6,144.00 | 6,164.00 | 6,130.00 | 6,139.50 | 6,139.50 | 0.34% | 10,694 |
| Jun 19, 2025 | 6,197.00 | 6,197.00 | 6,117.57 | 6,119.00 | 6,119.00 | -0.99% | 15,685 |
| Jun 18, 2025 | 6,180.00 | 6,198.00 | 6,167.00 | 6,180.00 | 6,180.00 | 0.23% | 43,699 |
| Jun 17, 2025 | 6,141.00 | 6,175.00 | 6,131.00 | 6,166.00 | 6,166.00 | -0.13% | 31,528 |
| Jun 16, 2025 | 6,135.00 | 6,177.00 | 6,130.00 | 6,174.00 | 6,174.00 | 0.59% | 11,379 |
| Jun 13, 2025 | 6,121.00 | 6,158.00 | 6,103.00 | 6,137.50 | 6,137.50 | -0.53% | 19,645 |
| Jun 12, 2025 | 6,189.00 | 6,189.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.90% | 17,587 |
| Jun 11, 2025 | 6,236.84 | 6,294.00 | 6,224.00 | 6,226.00 | 6,195.83 | 0.18% | 8,013 |
| Jun 10, 2025 | 6,214.01 | 6,224.00 | 6,201.00 | 6,215.00 | 6,184.89 | 0.56% | 17,079 |
| Jun 9, 2025 | 6,178.00 | 6,199.90 | 6,175.00 | 6,180.50 | 6,150.55 | -0.12% | 16,455 |
| Jun 6, 2025 | 6,158.68 | 6,211.00 | 6,146.00 | 6,188.00 | 6,158.02 | 0.41% | 17,502 |
| Jun 5, 2025 | 6,156.00 | 6,166.00 | 6,120.00 | 6,162.50 | 6,132.64 | 0.11% | 8,263 |
| Jun 4, 2025 | 6,167.28 | 6,180.24 | 6,155.00 | 6,156.00 | 6,126.17 | 0.07% | 9,066 |