iShares Digital Entertainment and Education UCITS ETF (LON:PLAY)
London · Delayed Price · Currency is GBP 11.57
+0.18 (1.58%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:PLAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.53 | 11.57 | 11.52 | 11.57 | 11.57 | 1.58% | 5,905 |
| Sep 21, 2026 | 11.20 | 11.39 | 11.21 | 11.39 | 11.39 | 2.68% | 10,912 |
| Sep 18, 2026 | 11.24 | 11.17 | 11.17 | 11.09 | 11.09 | -0.81% | 158 |
| Sep 17, 2026 | 11.15 | 11.20 | 11.14 | 11.18 | 11.18 | 0.91% | 728 |
| Sep 16, 2026 | 11.05 | 11.05 | 11.03 | 11.08 | 11.08 | 1.17% | 672 |
| Sep 15, 2026 | 10.99 | 11.02 | 10.93 | 10.95 | 10.95 | -0.26% | 6,773 |
| Sep 14, 2026 | 10.87 | 10.98 | 10.86 | 10.98 | 10.98 | 0.05% | 17,339 |
| Sep 11, 2026 | 10.89 | 10.97 | 10.94 | 10.97 | 10.97 | 1.30% | 2,050 |
| Sep 10, 2026 | 10.85 | 10.87 | 10.78 | 10.83 | 10.83 | 0.05% | 3,014 |
| Sep 9, 2026 | 10.88 | 10.95 | 10.84 | 10.83 | 10.83 | -0.68% | 205 |
| Sep 8, 2026 | 10.93 | 10.94 | 10.85 | 10.90 | 10.90 | -0.15% | 6,502 |
| Sep 7, 2026 | 10.99 | 11.00 | 10.92 | 10.92 | 10.92 | -0.22% | 1,710 |
| Sep 4, 2026 | 10.96 | 10.96 | 10.92 | 10.94 | 10.94 | 0.18% | 21 |
| Sep 3, 2026 | 10.83 | 10.87 | 10.83 | 10.92 | 10.92 | 0.94% | 70 |
| Sep 2, 2026 | 10.65 | 10.69 | 10.65 | 10.82 | 10.82 | 0.95% | 1,666 |
| Sep 1, 2026 | 10.78 | 10.81 | 10.63 | 10.72 | 10.72 | -0.74% | 1,303 |
| Aug 28, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.71% | 935 |
| Aug 27, 2026 | 10.66 | 10.67 | 10.58 | 10.61 | 10.61 | -0.14% | 149,601 |
| Aug 26, 2026 | 10.65 | 10.68 | 10.63 | 10.63 | 10.63 | 0.44% | 894 |
| Aug 25, 2026 | 10.57 | 10.57 | 10.53 | 10.58 | 10.58 | 0.82% | 419 |
| Aug 24, 2026 | 10.50 | 10.50 | 10.46 | 10.50 | 10.50 | -0.59% | 2,634 |
| Aug 21, 2026 | 10.58 | 10.58 | 10.50 | 10.56 | 10.56 | 0.56% | 22,347 |
| Aug 20, 2026 | 10.59 | 10.59 | 10.50 | 10.50 | 10.50 | -0.63% | 861 |
| Aug 19, 2026 | 10.52 | 10.57 | 10.53 | 10.57 | 10.57 | -0.41% | 12,057 |
| Aug 18, 2026 | 10.65 | 10.63 | 10.61 | 10.61 | 10.61 | -2.24% | 16,601 |
| Aug 17, 2026 | 10.92 | 10.92 | 10.83 | 10.85 | 10.85 | -0.44% | 5,328 |
| Aug 14, 2026 | 10.86 | 10.95 | 10.86 | 10.90 | 10.90 | 1.52% | 1,694 |
| Aug 13, 2026 | 10.69 | 10.76 | 10.68 | 10.74 | 10.74 | 1.71% | 4,192 |
| Aug 12, 2026 | 10.61 | 10.64 | 10.60 | 10.56 | 10.56 | -0.22% | 167 |
| Aug 11, 2026 | 10.59 | 10.63 | 10.58 | 10.58 | 10.58 | 0.28% | 120 |
| Aug 10, 2026 | 10.59 | 10.60 | 10.55 | 10.55 | 10.55 | 0.09% | 532 |
| Aug 7, 2026 | 10.42 | 10.52 | 10.42 | 10.54 | 10.54 | 1.21% | 1,193 |
| Aug 6, 2026 | 10.43 | 10.47 | 10.40 | 10.41 | 10.41 | -0.42% | 12,664 |
| Aug 5, 2026 | 10.50 | 10.53 | 10.47 | 10.46 | 10.46 | -0.23% | 703 |
| Aug 4, 2026 | 10.35 | 10.48 | 10.31 | 10.48 | 10.48 | 1.44% | 2,012 |
| Aug 3, 2026 | 10.23 | 10.29 | 10.21 | 10.33 | 10.33 | 2.95% | 234 |
| Jul 31, 2026 | 10.34 | 10.39 | 10.04 | 10.04 | 10.04 | -2.25% | 30,665 |
| Jul 30, 2026 | 10.34 | 10.34 | 10.27 | 10.27 | 10.27 | -1.44% | 49,470 |
| Jul 29, 2026 | 10.48 | 10.51 | 10.48 | 10.42 | 10.42 | -0.15% | 356 |
| Jul 28, 2026 | 10.38 | 10.43 | 10.37 | 10.43 | 10.43 | - | 628 |
| Jul 27, 2026 | 10.46 | 10.50 | 10.36 | 10.43 | 10.43 | 0.48% | 39,081 |
| Jul 24, 2026 | 10.33 | 10.35 | 10.29 | 10.38 | 10.38 | 1.09% | 4,569 |
| Jul 23, 2026 | 10.47 | 10.47 | 10.27 | 10.27 | 10.27 | -1.93% | 7,417 |
| Jul 22, 2026 | 10.50 | 10.51 | 10.45 | 10.47 | 10.47 | -0.38% | 48 |
| Jul 21, 2026 | 10.45 | 10.51 | 10.45 | 10.51 | 10.51 | 1.00% | 518 |
| Jul 20, 2026 | 10.30 | 10.42 | 10.26 | 10.41 | 10.41 | 1.52% | 1,280 |
| Jul 17, 2026 | 10.28 | 10.30 | 10.16 | 10.25 | 10.25 | -2.29% | 27,657 |
| Jul 16, 2026 | 10.51 | 10.58 | 10.48 | 10.49 | 10.49 | -0.86% | 175 |
| Jul 15, 2026 | 10.66 | 10.66 | 10.56 | 10.59 | 10.59 | -0.33% | 5,840 |
| Jul 14, 2026 | 10.61 | 10.62 | 10.55 | 10.62 | 10.62 | -1.03% | 10,865 |