LSE, DJMC End of Day and Historical Share Prices [Ishares Plc]

24 Sep 2025

LAST: 6,664	CHANGE: 6.00	OPEN: 6,653	HIGH: 6,664	ASK: 6,185	VOLUME: 988
LAST: 6,664	CHG(%): 0.09	PREV: 6,670	LOW: 6,637	BID: 6,162

Period:

Date	Open	High	Low	Close	Volume
24 Sep 25	6,653	6,664	6,637	6,664	988
23 Sep 25	6,683	6,697	6,667	6,670	425
22 Sep 25	6,633	6,650	6,606	6,636	100
19 Sep 25	6,665	6,669	6,630	6,646	101
18 Sep 25	6,624	6,637	6,612	6,637	6.7K
17 Sep 25	6,618	6,618	6,578	6,578	175
16 Sep 25	6,645	6,645	6,602	6,602	100
15 Sep 25	6,647	6,689	6,614	6,660	303
12 Sep 25	6,650	6,650	6,627	6,627	100
11 Sep 25	6,593	6,641	6,593	6,612	1.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

6,664