iShares Nasdaq 100 Swap UCITS ETF (LON:N100)
London · Delayed Price · Currency is GBP 5.78
+0.08 (1.37%)
At close: Sep 22, 2026
LON:N100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.74 | 5.78 | 5.73 | 5.78 | 5.78 | 1.37% | 234,242 |
| Sep 21, 2026 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 2.81% | 45,812 |
| Sep 18, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | - | 39,361 |
| Sep 17, 2026 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 1.45% | 83,246 |
| Sep 16, 2026 | 5.43 | 5.45 | 5.43 | 5.46 | 5.46 | 1.02% | 7,679 |
| Sep 15, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | 5.41 | -0.29% | 13,857 |
| Sep 14, 2026 | 5.40 | 5.43 | 5.38 | 5.42 | 5.42 | -1.07% | 100,507 |
| Sep 11, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 0.87% | 52,564 |
| Sep 10, 2026 | 5.47 | 5.47 | 5.41 | 5.44 | 5.44 | -0.34% | 89,065 |
| Sep 9, 2026 | 5.48 | 5.49 | 5.44 | 5.45 | 5.45 | -0.73% | 12,842 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 0.10% | 3,281 |
| Sep 7, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 0.08% | 22,887 |
| Sep 4, 2026 | 5.49 | 5.51 | 5.48 | 5.48 | 5.48 | 0.04% | 45,466 |
| Sep 3, 2026 | 5.43 | 5.46 | 5.42 | 5.48 | 5.48 | 0.92% | 71,587 |
| Sep 2, 2026 | 5.41 | 5.43 | 5.39 | 5.43 | 5.43 | 0.09% | 3,529 |
| Sep 1, 2026 | 5.47 | 5.48 | 5.39 | 5.43 | 5.43 | -1.60% | 81,168 |
| Aug 28, 2026 | 5.48 | 5.56 | 5.47 | 5.52 | 5.52 | 0.91% | 21,355 |
| Aug 27, 2026 | 5.47 | 5.48 | 5.45 | 5.47 | 5.47 | 1.17% | 5,000 |
| Aug 26, 2026 | 5.39 | 5.41 | 5.38 | 5.40 | 5.40 | 0.26% | 3,214 |
| Aug 25, 2026 | 5.39 | 5.41 | 5.37 | 5.39 | 5.39 | 0.60% | 15,161 |
| Aug 24, 2026 | 5.37 | 5.38 | 5.31 | 5.36 | 5.36 | -0.91% | 22,067 |
| Aug 21, 2026 | 5.40 | 5.42 | 5.39 | 5.41 | 5.41 | 0.19% | 31,663 |
| Aug 20, 2026 | 5.47 | 5.47 | 5.38 | 5.40 | 5.40 | -1.14% | 18,934 |
| Aug 19, 2026 | 5.47 | 5.48 | 5.42 | 5.46 | 5.46 | -0.42% | 2,756 |
| Aug 18, 2026 | 5.54 | 5.54 | 5.47 | 5.48 | 5.48 | -2.13% | 1,034,429 |
| Aug 17, 2026 | 5.61 | 5.61 | 5.58 | 5.60 | 5.60 | 0.62% | 109,685 |
| Aug 14, 2026 | 5.60 | 5.61 | 5.57 | 5.57 | 5.57 | -0.75% | 37,639 |
| Aug 13, 2026 | 5.56 | 5.62 | 5.55 | 5.61 | 5.61 | 1.15% | 11,518 |
| Aug 12, 2026 | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | 0.62% | 11,441 |
| Aug 11, 2026 | 5.52 | 5.55 | 5.50 | 5.51 | 5.51 | -0.14% | 7,781 |
| Aug 10, 2026 | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | -0.36% | 259,621 |
| Aug 7, 2026 | 5.50 | 5.53 | 5.50 | 5.54 | 5.54 | 0.42% | 7,796 |
| Aug 6, 2026 | 5.50 | 5.52 | 5.46 | 5.52 | 5.51 | -0.54% | 35,214 |
| Aug 5, 2026 | 5.57 | 5.59 | 5.54 | 5.55 | 5.54 | 0.45% | 84,497 |
| Aug 4, 2026 | 5.42 | 5.52 | 5.41 | 5.52 | 5.52 | 2.99% | 104,414 |
| Aug 3, 2026 | 5.32 | 5.37 | 5.27 | 5.36 | 5.36 | 2.39% | 22,980 |
| Jul 31, 2026 | 5.30 | 5.33 | 5.25 | 5.24 | 5.23 | 0.35% | 205,455 |
| Jul 30, 2026 | 5.15 | 5.25 | 5.14 | 5.22 | 5.22 | 0.51% | 49,019 |
| Jul 29, 2026 | 5.25 | 5.27 | 5.18 | 5.19 | 5.19 | -1.31% | 139,235 |
| Jul 28, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | -0.38% | 31,525 |
| Jul 27, 2026 | 5.38 | 5.40 | 5.25 | 5.28 | 5.28 | -1.21% | 16,152 |
| Jul 24, 2026 | 5.36 | 5.39 | 5.31 | 5.34 | 5.34 | -0.16% | 19,330 |
| Jul 23, 2026 | 5.44 | 5.45 | 5.36 | 5.35 | 5.35 | -2.35% | 22,121 |
| Jul 22, 2026 | 5.44 | 5.48 | 5.41 | 5.48 | 5.48 | 0.05% | 20,859 |
| Jul 21, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1.35% | 27,698 |
| Jul 20, 2026 | 5.35 | 5.43 | 5.35 | 5.41 | 5.40 | 1.17% | 19,309 |
| Jul 17, 2026 | 5.33 | 5.37 | 5.28 | 5.34 | 5.34 | -1.99% | 38,333 |
| Jul 16, 2026 | 5.48 | 5.48 | 5.42 | 5.45 | 5.45 | -0.71% | 46,964 |
| Jul 15, 2026 | 5.59 | 5.60 | 5.48 | 5.49 | 5.49 | -1.45% | 13,344 |
| Jul 14, 2026 | 5.53 | 5.57 | 5.51 | 5.57 | 5.57 | 0.43% | 29,618 |