iShares Digital Entertainment and Education UCITS ETF (LON:PLAY)
London · Delayed Price · Currency is GBP 7.93
-0.05 (-0.58%)
At close: Apr 2, 2026
LON:PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.81 | 7.96 | 7.81 | 7.93 | 7.93 | -0.58% | 616 |
| Apr 1, 2026 | 7.99 | 8.03 | 7.91 | 7.98 | 7.98 | 3.34% | 1,029 |
| Mar 31, 2026 | 7.61 | 7.73 | 7.61 | 7.72 | 7.72 | 0.60% | 704 |
| Mar 30, 2026 | 7.68 | 7.68 | 7.66 | 7.68 | 7.68 | 0.56% | 307 |
| Mar 27, 2026 | 7.71 | 7.72 | 7.66 | 7.63 | 7.63 | -0.74% | 1,047 |
| Mar 26, 2026 | 7.79 | 7.81 | 7.79 | 7.69 | 7.69 | -2.31% | 68,274 |
| Mar 25, 2026 | 7.87 | 7.88 | 7.85 | 7.87 | 7.87 | 0.22% | 2,606 |
| Mar 24, 2026 | 7.89 | 7.89 | 7.89 | 7.86 | 7.85 | -0.46% | 39 |
| Mar 23, 2026 | 7.70 | 7.99 | 7.70 | 7.89 | 7.89 | 0.20% | 9,364 |
| Mar 20, 2026 | 7.88 | 7.94 | 7.87 | 7.88 | 7.87 | -0.69% | 588 |
| Mar 19, 2026 | 8.05 | 8.05 | 7.94 | 7.93 | 7.93 | -1.84% | 358 |
| Mar 18, 2026 | 8.18 | 8.18 | 8.11 | 8.08 | 8.08 | -0.54% | 11 |
| Mar 17, 2026 | 8.15 | 8.15 | 8.01 | 8.12 | 8.12 | 0.79% | 3,282 |
| Mar 16, 2026 | 8.01 | 8.12 | 7.99 | 8.06 | 8.06 | 1.35% | 1,264 |
| Mar 13, 2026 | 7.97 | 7.98 | 7.94 | 7.95 | 7.95 | 0.30% | 246 |
| Mar 12, 2026 | 7.97 | 7.97 | 7.97 | 7.93 | 7.93 | -1.21% | 234 |
| Mar 11, 2026 | 8.00 | 8.08 | 8.00 | 8.03 | 8.02 | -0.94% | 1,096 |
| Mar 10, 2026 | 8.12 | 8.12 | 8.11 | 8.10 | 8.10 | 1.90% | 111 |
| Mar 9, 2026 | 7.89 | 7.90 | 7.85 | 7.95 | 7.95 | 0.13% | 1,026 |
| Mar 6, 2026 | 8.10 | 8.10 | 8.02 | 7.94 | 7.94 | -1.18% | 2,413 |
| Mar 5, 2026 | 8.14 | 8.15 | 8.03 | 8.04 | 8.03 | -0.79% | 1,075 |
| Mar 4, 2026 | 7.99 | 8.13 | 7.89 | 8.10 | 8.10 | 1.94% | 25,772 |
| Mar 3, 2026 | 8.02 | 8.02 | 7.84 | 7.95 | 7.94 | -2.53% | 1,575 |
| Mar 2, 2026 | 8.11 | 8.17 | 8.11 | 8.15 | 8.15 | -1.22% | 70,656 |
| Feb 27, 2026 | 8.36 | 8.36 | 8.19 | 8.25 | 8.25 | 0.23% | 7,904 |
| Feb 26, 2026 | 8.29 | 8.31 | 8.21 | 8.23 | 8.23 | 0.50% | 123,264 |
| Feb 25, 2026 | 8.10 | 8.19 | 8.10 | 8.19 | 8.19 | 1.14% | 7,130 |
| Feb 24, 2026 | 7.95 | 8.11 | 7.95 | 8.10 | 8.10 | 2.16% | 25,798 |
| Feb 23, 2026 | 7.94 | 7.94 | 7.94 | 7.93 | 7.93 | -1.15% | 82 |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.02 | 8.02 | 0.07% | 119 |
| Feb 19, 2026 | 7.99 | 8.04 | 7.97 | 8.02 | 8.02 | 0.78% | 2,838 |
| Feb 18, 2026 | 7.86 | 7.91 | 7.83 | 7.95 | 7.95 | 1.45% | 4,758 |
| Feb 17, 2026 | 7.80 | 7.87 | 7.74 | 7.84 | 7.84 | 0.58% | 19,721 |
| Feb 16, 2026 | 7.81 | 7.85 | 7.79 | 7.79 | 7.79 | 0.13% | 472 |
| Feb 13, 2026 | 7.79 | 7.79 | 7.77 | 7.78 | 7.78 | - | 1,893 |
| Feb 12, 2026 | 8.02 | 8.08 | 7.78 | 7.78 | 7.78 | -2.06% | 58,126 |
| Feb 11, 2026 | 8.00 | 8.08 | 7.95 | 7.95 | 7.95 | -0.84% | 24,935 |
| Feb 10, 2026 | 7.94 | 8.02 | 7.92 | 8.02 | 8.01 | 1.67% | 1,153 |
| Feb 9, 2026 | 7.87 | 7.88 | 7.79 | 7.88 | 7.88 | 1.12% | 2,132 |
| Feb 6, 2026 | 7.61 | 7.76 | 7.61 | 7.80 | 7.80 | 1.35% | 62,599 |
| Feb 5, 2026 | 7.79 | 7.81 | 7.61 | 7.69 | 7.69 | -1.11% | 83,941 |
| Feb 4, 2026 | 7.94 | 7.90 | 7.79 | 7.78 | 7.78 | -3.09% | 3,225 |
| Feb 3, 2026 | 8.20 | 8.26 | 8.03 | 8.03 | 8.03 | -2.34% | 5,569 |
| Feb 2, 2026 | 8.02 | 8.22 | 7.98 | 8.22 | 8.22 | 0.76% | 39,099 |
| Jan 30, 2026 | 8.28 | 8.28 | 8.15 | 8.16 | 8.16 | -0.46% | 27,918 |
| Jan 29, 2026 | 8.35 | 8.35 | 8.18 | 8.19 | 8.19 | -2.23% | 164 |
| Jan 28, 2026 | 8.26 | 8.44 | 8.26 | 8.38 | 8.38 | 0.20% | 4,033 |
| Jan 27, 2026 | 8.45 | 8.52 | 8.37 | 8.36 | 8.36 | -0.57% | 1,536 |
| Jan 26, 2026 | 8.47 | 8.49 | 8.39 | 8.41 | 8.41 | -0.52% | 2,992 |
| Jan 23, 2026 | 8.43 | 8.44 | 8.43 | 8.46 | 8.46 | 0.46% | 474 |