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

04 Sep 2025

LAST: 5.057	CHANGE: 0.00	OPEN: 5.054	HIGH: 5.057	ASK: 0.000	VOLUME: 214.7K
LAST: 5.057	CHG(%): 0.02	PREV: 5.056	LOW: 5.051	BID: 4.930

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	5.054	5.057	5.051	5.057	214.7K
03 Sep 25	5.052	5.056	5.046	5.056	56.3K
02 Sep 25	5.053	5.053	5.045	5.047	35.7K
01 Sep 25	5.055	5.056	5.047	5.047	47.8K
29 Aug 25	5.055	5.055	5.048	5.053	53.3K
28 Aug 25	5.055	5.055	5.049	5.052	273.4K
27 Aug 25	5.045	5.049	5.045	5.047	19.1K
26 Aug 25	5.044	5.048	5.043	5.048	160.3K
25 Aug 25	5.034	5.049	5.034	5.049	110.8K
22 Aug 25	5.034	5.049	5.034	5.049	48.6K

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:

5.057