iShares Global Timber & Forestry UCITS ETF (LON:WOOD)
London · Delayed Price · Currency is GBP · Price in GBX 1,811.68
+11.68 (0.65%)
Sep 23, 2026, 9:27 AM GMT
LON:WOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,812.00 | 1,813.50 | 1,811.68 | 1,811.68 | - | 0.65% | 395 |
| Sep 22, 2026 | 1,785.50 | 1,806.00 | 1,785.50 | 1,800.00 | 1,800.00 | 0.80% | 1,676 |
| Sep 21, 2026 | 1,780.50 | 1,790.00 | 1,780.50 | 1,785.75 | 1,785.75 | 0.42% | 1,714 |
| Sep 18, 2026 | 1,807.50 | 1,803.50 | 1,778.50 | 1,778.25 | 1,778.25 | -1.62% | 983 |
| Sep 17, 2026 | 1,794.50 | 1,805.00 | 1,799.00 | 1,807.50 | 1,807.50 | 0.94% | 195 |
| Sep 16, 2026 | 1,771.50 | 1,781.21 | 1,770.00 | 1,790.75 | 1,790.75 | 1.10% | 5,271 |
| Sep 15, 2026 | 1,753.50 | 1,751.00 | 1,749.50 | 1,771.25 | 1,771.25 | 0.85% | 1,022 |
| Sep 14, 2026 | 1,761.00 | 1,761.00 | 1,756.50 | 1,756.25 | 1,756.25 | -0.69% | 134 |
| Sep 11, 2026 | 1,765.50 | 1,776.50 | 1,765.50 | 1,768.50 | 1,768.50 | 0.40% | 974 |
| Sep 10, 2026 | 1,775.50 | 1,780.50 | 1,761.50 | 1,761.50 | 1,761.50 | -0.72% | 1,205 |
| Sep 9, 2026 | 1,778.50 | 1,788.50 | 1,772.50 | 1,774.25 | 1,774.25 | -0.76% | 13,290 |
| Sep 8, 2026 | 1,774.00 | 1,793.50 | 1,774.00 | 1,787.75 | 1,787.75 | 0.89% | 340 |
| Sep 7, 2026 | 1,784.50 | 1,795.50 | 1,772.00 | 1,772.00 | 1,772.00 | -0.87% | 1,083 |
| Sep 4, 2026 | 1,774.00 | 1,793.00 | 1,772.50 | 1,787.50 | 1,787.50 | 0.39% | 8,157 |
| Sep 3, 2026 | 1,786.00 | 1,793.50 | 1,772.62 | 1,780.50 | 1,780.50 | -0.39% | 1,660 |
| Sep 2, 2026 | 1,777.50 | 1,795.00 | 1,770.50 | 1,787.50 | 1,787.50 | 0.45% | 4,866 |
| Sep 1, 2026 | 1,793.00 | 1,797.50 | 1,778.16 | 1,779.50 | 1,779.50 | -0.61% | 2,879 |
| Aug 28, 2026 | 1,803.50 | 1,811.00 | 1,790.50 | 1,790.50 | 1,790.50 | -0.47% | 993 |
| Aug 27, 2026 | 1,799.50 | 1,802.74 | 1,794.00 | 1,799.00 | 1,799.00 | 0.08% | 3,165 |
| Aug 26, 2026 | 1,804.00 | 1,810.50 | 1,797.50 | 1,797.50 | 1,797.50 | 0.53% | 36,970 |
| Aug 25, 2026 | 1,798.50 | 1,805.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.58% | 18,752 |
| Aug 24, 2026 | 1,783.50 | 1,799.00 | 1,783.50 | 1,798.50 | 1,798.50 | 0.78% | 2,587 |
| Aug 21, 2026 | 1,779.00 | 1,788.50 | 1,779.00 | 1,784.50 | 1,784.50 | 0.48% | 1,579 |
| Aug 20, 2026 | 1,762.50 | 1,780.00 | 1,762.50 | 1,776.00 | 1,776.00 | 0.11% | 3,617 |
| Aug 19, 2026 | 1,756.50 | 1,780.50 | 1,756.00 | 1,774.00 | 1,774.00 | 0.70% | 2,513 |
| Aug 18, 2026 | 1,766.50 | 1,770.50 | 1,763.00 | 1,761.75 | 1,761.75 | -0.38% | 11,349 |
| Aug 17, 2026 | 1,788.50 | 1,789.00 | 1,770.00 | 1,768.50 | 1,768.50 | -1.15% | 5,918 |
| Aug 14, 2026 | 1,809.00 | 1,805.00 | 1,789.00 | 1,789.00 | 1,789.00 | -0.17% | 2,771 |
| Aug 13, 2026 | 1,812.00 | 1,812.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.53% | 2,738 |
| Aug 12, 2026 | 1,812.00 | 1,819.50 | 1,799.50 | 1,801.50 | 1,801.50 | -0.28% | 435 |
| Aug 11, 2026 | 1,826.00 | 1,827.50 | 1,806.50 | 1,806.50 | 1,806.50 | -0.82% | 1,354 |
| Aug 10, 2026 | 1,841.00 | 1,841.00 | 1,821.50 | 1,821.50 | 1,821.50 | -0.63% | 2,863 |
| Aug 7, 2026 | 1,817.50 | 1,841.50 | 1,812.50 | 1,833.00 | 1,833.00 | 0.85% | 6,454 |
| Aug 6, 2026 | 1,841.00 | 1,851.00 | 1,817.50 | 1,817.50 | 1,817.50 | -0.25% | 13,481 |
| Aug 5, 2026 | 1,836.00 | 1,843.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.52% | 1,128 |
| Aug 4, 2026 | 1,825.50 | 1,826.50 | 1,813.00 | 1,831.50 | 1,831.50 | 1.55% | 9,573 |
| Aug 3, 2026 | 1,813.00 | 1,823.00 | 1,797.50 | 1,803.50 | 1,803.50 | 1.32% | 2,319 |
| Jul 31, 2026 | 1,792.50 | 1,799.50 | 1,780.00 | 1,780.00 | 1,780.00 | -0.61% | 737 |
| Jul 30, 2026 | 1,811.00 | 1,827.50 | 1,791.00 | 1,791.00 | 1,791.00 | -0.36% | 9,241 |
| Jul 29, 2026 | 1,816.75 | 1,819.00 | 1,797.50 | 1,797.50 | 1,797.50 | -1.05% | 4,580 |
| Jul 28, 2026 | 1,787.50 | 1,819.50 | 1,784.00 | 1,816.50 | 1,816.50 | 2.48% | 2,168 |
| Jul 27, 2026 | 1,771.50 | 1,791.50 | 1,764.00 | 1,772.50 | 1,772.50 | 1.84% | 1,317 |
| Jul 24, 2026 | 1,730.00 | 1,743.50 | 1,730.00 | 1,740.50 | 1,740.50 | 0.69% | 1,555 |
| Jul 23, 2026 | 1,737.50 | 1,767.50 | 1,730.00 | 1,728.50 | 1,728.50 | -1.26% | 411 |
| Jul 22, 2026 | 1,730.00 | 1,759.50 | 1,729.00 | 1,750.50 | 1,750.50 | 1.36% | 2,691 |
| Jul 21, 2026 | 1,731.00 | 1,735.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.55% | 1,750 |
| Jul 20, 2026 | 1,741.50 | 1,741.50 | 1,717.50 | 1,717.50 | 1,717.50 | -0.89% | 14,267 |
| Jul 17, 2026 | 1,731.00 | 1,739.00 | 1,730.50 | 1,733.00 | 1,733.00 | -0.16% | 11,735 |
| Jul 16, 2026 | 1,704.00 | 1,729.50 | 1,703.50 | 1,735.75 | 1,735.75 | 1.83% | 86,239 |
| Jul 15, 2026 | 1,704.50 | 1,719.00 | 1,701.50 | 1,704.50 | 1,704.50 | 0.09% | 495 |