iShares Moderate Portfolio UCITS ETF (LON:MAMG)
London · Delayed Price · Currency is GBP 7.33
0.00 (-0.01%)
Sep 23, 2026, 2:12 PM GMT
LON:MAMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.38 | 7.38 | 7.33 | 7.33 | - | -0.03% | 52,204 |
| Sep 22, 2026 | 7.35 | 7.36 | 7.33 | 7.33 | 7.33 | -0.05% | 44,977 |
| Sep 21, 2026 | 7.33 | 7.33 | 7.29 | 7.34 | 7.34 | 1.29% | 61,688 |
| Sep 18, 2026 | 7.27 | 7.30 | 7.25 | 7.24 | 7.24 | -0.66% | 54,858 |
| Sep 17, 2026 | 7.23 | 7.30 | 7.23 | 7.29 | 7.29 | 0.41% | 4,705 |
| Sep 16, 2026 | 7.26 | 7.27 | 7.24 | 7.26 | 7.26 | 0.50% | 10,139 |
| Sep 15, 2026 | 7.24 | 7.24 | 7.21 | 7.23 | 7.23 | -0.15% | 7,222 |
| Sep 14, 2026 | 7.27 | 7.27 | 7.23 | 7.24 | 7.24 | -0.62% | 12,282 |
| Sep 11, 2026 | 7.27 | 7.32 | 7.24 | 7.28 | 7.28 | 0.73% | 14,172 |
| Sep 10, 2026 | 7.32 | 7.29 | 7.23 | 7.23 | 7.23 | -0.62% | 2,349 |
| Sep 9, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -0.71% | 8,509 |
| Sep 8, 2026 | 7.29 | 7.35 | 7.29 | 7.33 | 7.33 | 0.04% | 54,992 |
| Sep 7, 2026 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | -0.18% | 4,070 |
| Sep 4, 2026 | 7.36 | 7.37 | 7.33 | 7.34 | 7.34 | -0.28% | 8,777 |
| Sep 3, 2026 | 7.33 | 7.36 | 7.30 | 7.36 | 7.36 | 0.60% | 12,176 |
| Sep 2, 2026 | 7.29 | 7.32 | 7.28 | 7.31 | 7.31 | 0.11% | 22,278 |
| Sep 1, 2026 | 7.37 | 7.38 | 7.27 | 7.31 | 7.31 | -0.90% | 17,450 |
| Aug 28, 2026 | 7.38 | 7.38 | 7.35 | 7.37 | 7.37 | 0.13% | 20,263 |
| Aug 27, 2026 | 7.33 | 7.38 | 7.33 | 7.36 | 7.36 | 0.38% | 20,471 |
| Aug 26, 2026 | 7.33 | 7.38 | 7.33 | 7.34 | 7.33 | -0.21% | 11,821 |
| Aug 25, 2026 | 7.34 | 7.36 | 7.31 | 7.35 | 7.35 | 0.20% | 16,651 |
| Aug 24, 2026 | 7.34 | 7.33 | 7.33 | 7.34 | 7.34 | 0.29% | 14,678 |
| Aug 21, 2026 | 7.34 | 7.34 | 7.33 | 7.31 | 7.31 | -0.01% | 9,370 |
| Aug 20, 2026 | 7.35 | 7.35 | 7.31 | 7.32 | 7.32 | -0.32% | 13,671 |
| Aug 19, 2026 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | 0.33% | 19,309 |
| Aug 18, 2026 | 7.36 | 7.34 | 7.32 | 7.31 | 7.31 | -0.75% | 48,583 |
| Aug 17, 2026 | 7.40 | 7.41 | 7.36 | 7.37 | 7.37 | 0.05% | 12,714 |
| Aug 14, 2026 | 7.41 | 7.41 | 7.38 | 7.37 | 7.37 | -0.56% | 9,789 |
| Aug 13, 2026 | 7.39 | 7.42 | 7.38 | 7.41 | 7.41 | 0.67% | 10,196 |
| Aug 12, 2026 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | 0.02% | 14,166 |
| Aug 11, 2026 | 7.36 | 7.39 | 7.33 | 7.36 | 7.36 | 0.14% | 11,352 |
| Aug 10, 2026 | 7.39 | 7.39 | 7.34 | 7.35 | 7.35 | -0.37% | 39,082 |
| Aug 7, 2026 | 7.36 | 7.38 | 7.35 | 7.37 | 7.37 | 0.52% | 28,760 |
| Aug 6, 2026 | 7.36 | 7.36 | 7.35 | 7.34 | 7.33 | -0.27% | 14,042 |
| Aug 5, 2026 | 7.34 | 7.38 | 7.34 | 7.35 | 7.35 | 0.34% | 12,378 |
| Aug 4, 2026 | 7.30 | 7.34 | 7.27 | 7.33 | 7.33 | 0.78% | 10,658 |
| Aug 3, 2026 | 7.26 | 7.28 | 7.24 | 7.27 | 7.27 | 0.96% | 9,428 |
| Jul 31, 2026 | 7.27 | 7.27 | 7.22 | 7.20 | 7.20 | -0.05% | 28,039 |
| Jul 30, 2026 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | 0.17% | 17,707 |
| Jul 29, 2026 | 7.23 | 7.25 | 7.20 | 7.19 | 7.19 | -0.71% | 5,874 |
| Jul 28, 2026 | 7.24 | 7.25 | 7.20 | 7.25 | 7.25 | 0.15% | 1,277 |
| Jul 27, 2026 | 7.27 | 7.30 | 7.22 | 7.24 | 7.24 | -0.20% | 7,232 |
| Jul 24, 2026 | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | 0.60% | 11,726 |
| Jul 23, 2026 | 7.27 | 7.27 | 7.21 | 7.21 | 7.21 | -1.10% | 1,911 |
| Jul 22, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 7.29 | 0.18% | 41,807 |
| Jul 21, 2026 | 7.26 | 7.27 | 7.24 | 7.27 | 7.27 | 0.55% | 6,319 |
| Jul 20, 2026 | 7.25 | 7.26 | 7.22 | 7.23 | 7.23 | -0.21% | 2,561 |
| Jul 17, 2026 | 7.25 | 7.27 | 7.25 | 7.25 | 7.25 | -0.49% | 13,806 |
| Jul 16, 2026 | 7.28 | 7.30 | 7.27 | 7.29 | 7.28 | -0.21% | 22,425 |
| Jul 15, 2026 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 0.10% | 5,305 |