iShares VII PLC - iShares FTSE MIB UCITS ETF EUR (Acc) (CMB1.L) LSE

18,454.00

+72(+0.39%)

Updated at December 05 11:11AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18,412	18,382	18,382	18,412	18,316.23	610
December 03, 2025	18,496	18,343	18,343	18,548	18,343	172
December 02, 2025	18,448	18,470	18,470	18,518	18,444	1,537
December 01, 2025	18,352	18,390	18,390	18,390	18,235.41	455
November 28, 2025	18,308	18,378	18,378	18,392	18,308	9,745
November 27, 2025	18,260	18,312	18,312	18,314	18,260	560
November 26, 2025	18,244	18,293	18,293	18,296	18,180	418
November 25, 2025	17,995.13	18,126	18,126	18,154	17,902	358
November 24, 2025	18,184	18,030	18,030	18,184	18,002	48
November 21, 2025	17,872	17,976	17,976	18,048	17,832	416
November 20, 2025	18,194	18,122	18,122	18,242	18,122	136
November 19, 2025	18,064	18,034	18,034	18,142	17,936	1,907
November 18, 2025	18,150	18,061	18,061	18,190	17,990	6,764
November 17, 2025	18,564	18,440	18,440	18,578	18,408	418
November 14, 2025	18,776	18,600	18,600	18,848	18,494	1,698
November 13, 2025	19,000	18,935	18,935	19,068	18,878	10,543
November 12, 2025	18,820	18,928	18,928	19,034	18,790	425
November 11, 2025	18,504	18,727	18,727	18,727	18,504	11,458
November 10, 2025	18,292.08	18,446	18,446	18,464	18,256	540
November 07, 2025	18,192	18,058	18,058	18,226	18,016	1,738
November 06, 2025	18,332	18,138	18,138	18,344	18,138	530
November 05, 2025	18,204	18,290	18,290	18,296	18,158	284
November 04, 2025	18,024	18,236	18,236	18,236	17,982	230
November 03, 2025	18,162	18,142	18,142	18,281.3	18,142	88
October 31, 2025	18,324.3	18,128	18,128	18,326	18,116	381
October 30, 2025	18,134	18,182	18,182	18,182	18,070	184
October 29, 2025	18,150	18,226	18,226	18,280	18,150	256
October 28, 2025	18,002	18,106	18,106	18,120	17,914	460
October 27, 2025	17,822	17,962	17,962	17,982	17,776	6,607
October 24, 2025	17,686.23	17,781	17,781	17,781	17,650.28	150
October 23, 2025	17,618.1	17,690	17,690	17,690	17,618.1	10
October 22, 2025	17,678	17,572	17,572	17,716	17,572	115
October 21, 2025	17,767.65	17,776	17,776	17,786	17,700	4,529
October 20, 2025	17,558	17,668	17,668	17,668	17,558	133
October 17, 2025	17,354	17,431	17,431	17,506	17,278.7	246
October 16, 2025	17,416	17,616	17,616	17,616	17,416	119
October 15, 2025	17,684	17,462	17,462	17,684	17,462	57
October 14, 2025	17,310	17,558	17,558	17,584	17,310	180
October 13, 2025	17,510	17,540	17,540	17,702	17,506	1,258
October 10, 2025	17,866.01	17,569	17,569	17,912.63	17,569	634
October 09, 2025	18,074	17,824	17,824	18,074	17,824	1,695
October 08, 2025	17,937.11	18,063	18,063	18,074	17,937.11	341
October 07, 2025	17,944	17,927	17,927	18,072	17,927	141
October 06, 2025	18,060	17,950	17,950	18,060	17,876	75
October 03, 2025	18,096.64	18,047	18,047	18,145.48	18,047	1,040
October 02, 2025	18,131.36	18,009	18,009	18,131.36	17,990	424
October 01, 2025	17,812	17,963	17,963	17,963	17,806.35	1,191
September 30, 2025	17,768	17,834	17,834	17,834	17,768	340
September 29, 2025	17,918	17,786	17,786	17,936	17,765.59	878
September 26, 2025	17,743.74	17,780	17,780	17,830	17,690	155
September 25, 2025	17,695.99	17,653	17,653	17,696	17,644	2,548
September 24, 2025	17,694	17,728	17,728	17,728	17,677.5	15
September 23, 2025	17,772	17,748	17,748	17,804	17,688	226
September 22, 2025	17,620	17,693	17,693	17,696	17,490	1,252
September 19, 2025	17,600	17,638	17,638	17,768	17,600	164
September 18, 2025	17,616.81	17,567	17,567	17,616.81	17,334	571
September 17, 2025	17,687.36	17,388	17,388	17,687.36	17,388	202
September 16, 2025	17,840	17,637	17,637	17,840	17,632.46	336
September 15, 2025	17,774	17,794	17,794	17,802	17,704	217
September 12, 2025	17,608	17,575	17,575	17,608	17,516	51