iShares Us Large Cap Moderate Buffer Mar UCITS ETF (LON:TENM)
London · Delayed Price · Currency is GBP · Price in GBX 431.25
+1.23 (0.28%)
At close: Sep 22, 2026
LON:TENM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 431.25 | 431.25 | 431.25 | 431.25 | 431.25 | 0.28% | - |
| Sep 21, 2026 | 430.03 | 430.03 | 430.03 | 430.03 | 430.03 | 0.58% | - |
| Sep 18, 2026 | 427.53 | 427.53 | 427.53 | 427.53 | 427.53 | -0.12% | - |
| Sep 17, 2026 | 425.80 | 425.80 | 425.80 | 428.03 | 428.03 | 0.80% | - |
| Sep 16, 2026 | 424.63 | 424.63 | 424.63 | 424.63 | 424.63 | 0.50% | - |
| Sep 15, 2026 | 422.45 | 423.05 | 422.45 | 422.53 | 422.53 | -0.14% | 1 |
| Sep 14, 2026 | 423.13 | 423.13 | 423.13 | 423.13 | 423.13 | 0.02% | - |
| Sep 11, 2026 | 422.60 | 422.60 | 422.45 | 423.03 | 423.03 | 0.40% | - |
| Sep 10, 2026 | 421.35 | 421.35 | 421.35 | 421.35 | 421.35 | -0.01% | - |
| Sep 9, 2026 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | -0.35% | - |
| Sep 8, 2026 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | -0.07% | - |
| Sep 7, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -0.15% | - |
| Sep 4, 2026 | 423.83 | 423.83 | 423.83 | 423.83 | 423.83 | -0.06% | - |
| Sep 3, 2026 | 424.08 | 424.08 | 424.08 | 424.08 | 424.08 | 0.17% | - |
| Sep 2, 2026 | 423.35 | 423.35 | 423.35 | 423.35 | 423.35 | 0.31% | - |
| Sep 1, 2026 | 422.05 | 422.05 | 422.05 | 422.05 | 422.05 | -0.15% | - |
| Aug 28, 2026 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | 0.45% | - |
| Aug 27, 2026 | 420.83 | 420.83 | 420.83 | 420.83 | 420.83 | 0.26% | - |
| Aug 26, 2026 | 419.73 | 419.73 | 419.73 | 419.73 | 419.73 | 0.42% | - |
| Aug 25, 2026 | 417.98 | 417.98 | 417.98 | 417.98 | 417.98 | 0.11% | - |
| Aug 24, 2026 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | -0.14% | - |
| Aug 21, 2026 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | 0.11% | - |
| Aug 20, 2026 | 417.65 | 417.65 | 417.65 | 417.65 | 417.65 | -0.39% | - |
| Aug 19, 2026 | 419.28 | 419.28 | 419.28 | 419.28 | 419.28 | -0.17% | - |
| Aug 18, 2026 | 419.98 | 419.98 | 419.98 | 419.98 | 419.98 | -0.28% | - |
| Aug 17, 2026 | 421.18 | 421.18 | 421.18 | 421.18 | 421.18 | -0.04% | - |
| Aug 14, 2026 | 421.33 | 421.33 | 421.33 | 421.33 | 421.33 | -0.39% | - |
| Aug 13, 2026 | 422.98 | 422.98 | 422.98 | 422.98 | 422.98 | 0.25% | - |
| Aug 12, 2026 | 421.90 | 421.90 | 421.90 | 421.90 | 421.90 | 0.02% | - |
| Aug 11, 2026 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | 0.02% | - |
| Aug 10, 2026 | 421.85 | 421.85 | 421.85 | 421.70 | 421.70 | -0.18% | 3 |
| Aug 7, 2026 | 422.48 | 422.48 | 422.48 | 422.48 | 422.48 | -0.04% | - |
| Aug 6, 2026 | 422.63 | 422.63 | 422.63 | 422.63 | 422.63 | 0.09% | - |
| Aug 5, 2026 | 422.23 | 422.23 | 422.23 | 422.23 | 422.23 | -0.12% | - |
| Aug 4, 2026 | 421.60 | 421.60 | 421.60 | 422.75 | 422.75 | 0.37% | 150 |
| Aug 3, 2026 | 421.18 | 421.18 | 421.18 | 421.18 | 421.18 | 1.21% | - |
| Jul 31, 2026 | 417.45 | 417.60 | 417.45 | 416.15 | 416.15 | 0.21% | 144 |
| Jul 30, 2026 | 416.75 | 416.75 | 416.75 | 415.28 | 415.28 | -1.09% | 8 |
| Jul 29, 2026 | 420.05 | 420.05 | 419.80 | 419.85 | 419.85 | -0.30% | 103 |
| Jul 28, 2026 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | 0.24% | - |
| Jul 27, 2026 | 420.08 | 420.08 | 420.08 | 420.08 | 420.08 | 0.02% | - |
| Jul 24, 2026 | 419.98 | 419.98 | 419.98 | 419.98 | 419.98 | 0.32% | - |
| Jul 23, 2026 | 419.70 | 419.70 | 419.70 | 418.63 | 418.63 | -0.40% | 144 |
| Jul 22, 2026 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | 0.08% | - |
| Jul 21, 2026 | 419.20 | 419.20 | 419.20 | 419.98 | 419.98 | 0.57% | 1,648 |
| Jul 20, 2026 | 417.50 | 417.50 | 417.50 | 417.60 | 417.60 | 0.29% | 796 |
| Jul 17, 2026 | 416.38 | 416.38 | 416.38 | 416.38 | 416.38 | -0.20% | - |
| Jul 16, 2026 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | 0.07% | - |
| Jul 15, 2026 | 416.90 | 416.90 | 416.90 | 416.90 | 416.90 | -0.57% | - |
| Jul 14, 2026 | 419.30 | 419.30 | 419.30 | 419.30 | 419.30 | -0.17% | - |