LSE, DJSC End of Day and Historical Share Prices [Ishares PLC]

27 Feb 2026

LAST: 4,565	CHANGE: 44.00	OPEN: 4,551	HIGH: 4,573	ASK: 3,572	VOLUME: 950
LAST: 4,565	CHG(%): 0.97	PREV: 4,521	LOW: 4,547	BID: 3,560

Period:

Date	Open	High	Low	Close	Volume
27 Feb 26	4,551	4,573	4,547	4,565	950
26 Feb 26	4,491	4,532	4,491	4,521	1.1K
25 Feb 26	4,495	4,505	4,489	4,498	2.9K
24 Feb 26	4,476	4,495	4,474	4,475	612
23 Feb 26	4,510	4,531	4,472	4,472	1.6K
20 Feb 26	4,507	4,527	4,502	4,527	186
19 Feb 26	4,514	4,525	4,497	4,507	7.0K
18 Feb 26	4,512	4,531	4,496	4,506	1.6K
17 Feb 26	4,463	4,488	4,457	4,476	555
16 Feb 26	4,475	4,487	4,453	4,453	100

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:

4,565