iShares Growth Portfolio UCITS ETF (LON:MAGG)
London · Delayed Price · Currency is GBP 9.17
+0.02 (0.21%)
Sep 23, 2026, 1:59 PM GMT
LON:MAGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.26 | 9.26 | 9.11 | 9.17 | - | 0.19% | 5,012 |
| Sep 22, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 0.26% | 50,858 |
| Sep 21, 2026 | 9.11 | 9.15 | 9.09 | 9.13 | 9.13 | 1.38% | 5,529 |
| Sep 18, 2026 | 9.08 | 9.08 | 9.00 | 9.01 | 9.01 | 0.02% | 52,047 |
| Sep 17, 2026 | 9.02 | 9.04 | 8.99 | 9.01 | 9.01 | 0.31% | 413,983 |
| Sep 16, 2026 | 9.01 | 8.98 | 8.96 | 8.98 | 8.98 | -0.03% | 11,862 |
| Sep 15, 2026 | 8.97 | 9.02 | 8.95 | 8.98 | 8.98 | -0.33% | 192,222 |
| Sep 14, 2026 | 9.00 | 9.03 | 8.97 | 9.01 | 9.01 | -0.74% | 198,390 |
| Sep 11, 2026 | 9.07 | 9.12 | 9.02 | 9.08 | 9.08 | 0.90% | 267,401 |
| Sep 10, 2026 | 9.08 | 9.05 | 8.96 | 9.00 | 9.00 | -0.34% | 5,205 |
| Sep 9, 2026 | 9.10 | 9.13 | 9.01 | 9.03 | 9.03 | -0.90% | 9,016 |
| Sep 8, 2026 | 9.11 | 9.11 | 9.06 | 9.11 | 9.11 | -0.09% | 8,336 |
| Sep 7, 2026 | 9.14 | 9.14 | 9.13 | 9.12 | 9.12 | -0.30% | 3,985 |
| Sep 4, 2026 | 9.17 | 9.18 | 9.11 | 9.14 | 9.14 | 0.09% | 25,767 |
| Sep 3, 2026 | 9.04 | 9.13 | 9.07 | 9.14 | 9.14 | 0.76% | 14,703 |
| Sep 2, 2026 | 9.05 | 9.06 | 9.06 | 9.07 | 9.07 | 0.17% | 5,772 |
| Sep 1, 2026 | 9.05 | 9.16 | 9.05 | 9.05 | 9.05 | -1.62% | 10,515 |
| Aug 28, 2026 | 9.18 | 9.20 | 9.14 | 9.20 | 9.20 | 0.54% | 19,776 |
| Aug 27, 2026 | 9.15 | 9.18 | 9.12 | 9.15 | 9.15 | 0.69% | 9,517 |
| Aug 26, 2026 | 9.12 | 9.16 | 9.09 | 9.09 | 9.09 | -0.10% | 19,575 |
| Aug 25, 2026 | 9.12 | 9.14 | 9.08 | 9.10 | 9.10 | 0.28% | 5,972 |
| Aug 24, 2026 | 9.10 | 9.10 | 9.09 | 9.07 | 9.07 | -0.46% | 8,017 |
| Aug 21, 2026 | 9.05 | 9.11 | 9.06 | 9.11 | 9.11 | 0.35% | 6,834 |
| Aug 20, 2026 | 9.11 | 9.10 | 9.04 | 9.08 | 9.08 | -0.29% | 9,129 |
| Aug 19, 2026 | 9.12 | 9.14 | 9.09 | 9.11 | 9.11 | 0.23% | 28,825 |
| Aug 18, 2026 | 9.13 | 9.14 | 9.09 | 9.09 | 9.09 | -1.23% | 56,005 |
| Aug 17, 2026 | 9.27 | 9.27 | 9.19 | 9.20 | 9.20 | -0.01% | 36,650 |
| Aug 14, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | -0.40% | 15,035 |
| Aug 13, 2026 | 9.21 | 9.25 | 9.18 | 9.24 | 9.24 | 0.88% | 4,185 |
| Aug 12, 2026 | 9.12 | 9.19 | 9.12 | 9.16 | 9.16 | 0.02% | 24,195 |
| Aug 11, 2026 | 9.14 | 9.18 | 9.10 | 9.16 | 9.16 | 0.10% | 9,602 |
| Aug 10, 2026 | 9.15 | 9.17 | 9.14 | 9.15 | 9.15 | -0.06% | 4,497 |
| Aug 7, 2026 | 9.12 | 9.17 | 9.08 | 9.15 | 9.15 | 0.75% | 12,455 |
| Aug 6, 2026 | 9.10 | 9.13 | 9.07 | 9.08 | 9.08 | -0.22% | 4,143 |
| Aug 5, 2026 | 9.11 | 9.17 | 9.10 | 9.10 | 9.10 | 0.43% | 52,811 |
| Aug 4, 2026 | 8.97 | 9.10 | 8.97 | 9.06 | 9.06 | 1.22% | 23,616 |
| Aug 3, 2026 | 8.95 | 8.96 | 8.90 | 8.96 | 8.96 | 1.23% | 6,201 |
| Jul 31, 2026 | 8.89 | 8.95 | 8.85 | 8.85 | 8.85 | 0.57% | 7,339 |
| Jul 30, 2026 | 8.77 | 8.84 | 8.74 | 8.80 | 8.80 | -0.07% | 31,564 |
| Jul 29, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | -0.96% | 33,717 |
| Jul 28, 2026 | 8.87 | 8.91 | 8.84 | 8.89 | 8.89 | 0.34% | 11,137 |
| Jul 27, 2026 | 8.96 | 8.98 | 8.86 | 8.86 | 8.86 | -0.68% | 13,509 |
| Jul 24, 2026 | 8.89 | 8.93 | 8.84 | 8.92 | 8.92 | 0.68% | 21,658 |
| Jul 23, 2026 | 8.93 | 8.97 | 8.85 | 8.86 | 8.86 | -1.47% | 16,429 |
| Jul 22, 2026 | 8.96 | 9.00 | 8.90 | 8.99 | 8.99 | 0.40% | 16,011 |
| Jul 21, 2026 | 8.94 | 8.97 | 8.92 | 8.96 | 8.96 | 0.42% | 11,714 |
| Jul 20, 2026 | 8.90 | 8.95 | 8.86 | 8.92 | 8.92 | 0.12% | 34,257 |
| Jul 17, 2026 | 8.90 | 8.93 | 8.87 | 8.91 | 8.91 | -0.85% | 4,496 |
| Jul 16, 2026 | 8.95 | 9.01 | 8.94 | 8.98 | 8.98 | -0.40% | 13,247 |
| Jul 15, 2026 | 9.01 | 9.05 | 9.00 | 9.02 | 9.02 | 0.24% | 8,034 |