iShares NASDAQ 100 UCITS ETF USD (Acc) - CNX1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106,080	106,200	106,200	106,550	104,920	3,398
February 19, 2026	106,010	105,920	105,920	106,190	105,310	2,089
February 18, 2026	104,750	106,010	106,010	106,010	104,640	4,101
February 17, 2026	104,010	104,560	104,560	104,880	103,454.5	5,270
February 16, 2026	104,230	103,670	103,670	104,450	103,580	2,837
February 13, 2026	104,000	104,280	104,280	104,490	103,310	4,763
February 12, 2026	106,380	104,280	104,280	106,500	104,210	2,939
February 11, 2026	105,680	105,600	105,600	106,630	104,930	5,458
February 10, 2026	106,010	105,970	105,970	106,460	105,620	3,468
February 09, 2026	105,720	106,020	106,020	106,020	104,611	3,318
February 06, 2026	103,490	105,100	105,100	105,130	103,170	3,797
February 05, 2026	105,120	104,565	104,565	105,600	103,530	6,984
February 04, 2026	106,230	104,860	104,860	106,250	104,550	4,573
February 03, 2026	108,430	106,400	106,400	108,618.48	106,210	2,573
February 02, 2026	105,820	108,280	108,280	108,350	105,760	4,414
January 30, 2026	106,620	107,400	107,400	107,852	106,520	5,906
January 29, 2026	108,400	106,380	106,380	108,559	105,870	3,655
January 28, 2026	108,810	108,420	108,420	109,089	108,328.9	4,793
January 27, 2026	108,510	108,080	108,080	108,540	107,500	2,304
January 26, 2026	107,480	107,870	107,870	107,870	106,850	5,113
January 23, 2026	108,630	108,260	108,260	108,680	107,717.89	2,271
January 22, 2026	108,650	108,540	108,540	109,438.6	108,160	3,491
January 21, 2026	106,970	107,890	107,890	108,210	106,400	7,947
January 20, 2026	107,010	107,650	107,650	107,670	106,210	3,986
January 19, 2026	108,040	107,590	107,590	108,230	107,260	6,775
January 16, 2026	109,970	109,580	109,580	110,130	109,140	6,337
January 15, 2026	109,040	110,210	110,210	110,610	108,970	4,457
January 14, 2026	109,680	108,270	108,270	109,750	107,940	3,615
January 13, 2026	109,690	110,070	110,070	110,280	109,428.5	3,712
January 12, 2026	109,070	109,780	109,780	109,814.11	108,570	3,955
January 09, 2026	108,970	109,850	109,850	110,007.5	108,930	4,157
January 08, 2026	109,120	108,720	108,850	109,600	108,500	2,768
January 07, 2026	108,740	109,540	109,540	109,620	108,510	2,967
January 06, 2026	107,770	108,440	108,440	108,730	107,296.17	3,031
January 05, 2026	108,080	108,170	108,170	108,490	108,040	3,644
January 02, 2026	108,430	107,170	107,170	109,000	106,806.01	4,169
December 31, 2025	108,240	108,390	108,390	108,440	108,180	814
December 30, 2025	108,270	108,790	108,790	108,870	108,180	1,326
December 29, 2025	108,830	108,350	108,350	108,940	108,190	4,031
December 24, 2025	108,510	108,650	108,650	108,654	108,410	1,679
December 23, 2025	108,150	108,560	108,560	108,600	107,870	5,770
December 22, 2025	108,850	108,600	108,600	109,000	108,310	4,638
December 19, 2025	107,780	108,570	108,570	108,772.49	107,450	15,356
December 18, 2025	106,420	107,740	107,740	107,740	106,310	6,039
December 17, 2025	108,310	106,150	106,150	108,635	106,120	2,773
December 16, 2025	106,690	106,880	106,880	107,270	106,540.78	3,641
December 15, 2025	108,340	107,940	107,940	108,770	107,224.02	3,056
December 12, 2025	109,940	108,256.46	108,256.46	110,010	107,860	2,770
December 11, 2025	109,460	108,870	108,870	110,003	108,506	2,662
December 10, 2025	110,630	110,240	110,240	110,730	109,867	2,862
December 09, 2025	110,430	110,590	110,590	110,678.35	109,990	1,550
December 08, 2025	110,920	110,310	110,310	111,080	110,241.9	3,441
December 05, 2025	110,350	110,380	110,380	110,955.5	109,700	1,986
December 04, 2025	110,140	109,690	109,690	110,510	109,360	2,996
December 03, 2025	110,890	109,890	109,890	111,030	109,200	3,645
December 02, 2025	109,810	110,420	110,420	111,300	109,740	4,489
December 01, 2025	109,430	109,840	109,840	109,850	108,750	5,668
November 28, 2025	109,640	109,770	109,770	110,420	109,220	2,901
November 27, 2025	109,450	109,270	109,270	109,670	109,153.88	2,927
November 26, 2025	109,390	109,500	109,500	109,570	108,860	10,037

iShares NASDAQ 100 UCITS ETF USD (Acc) (CNX1.L) LSE