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

25 Sep 2025

LAST: 8.690	CHANGE: 0.02	OPEN: 8.702	HIGH: 8.716	ASK: 0.000	VOLUME: 43.9K
LAST: 8.690	CHG(%): 0.25	PREV: 8.712	LOW: 8.680	BID: 8.380

Period:

Date	Open	High	Low	Close	Volume
25 Sep 25	8.702	8.716	8.680	8.690	43.9K
24 Sep 25	8.695	8.733	8.655	8.712	81.3K
23 Sep 25	8.724	8.733	8.690	8.690	52.7K
22 Sep 25	8.684	8.703	8.671	8.691	1.62M
19 Sep 25	8.724	8.734	8.687	8.689	47.5K
18 Sep 25	8.712	8.722	8.694	8.707	96K
17 Sep 25	8.709	8.725	8.684	8.703	53.4K
16 Sep 25	8.752	8.753	8.678	8.678	57.4K
15 Sep 25	8.772	8.782	8.747	8.755	80.9K
12 Sep 25	8.790	8.813	8.731	8.731	92.7K

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:

8.690