iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (CS51.L) LSE

17,697.00

+160(+0.91%)

Updated at September 08 04:29PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17,698.23	17,537	17,537	17,706	17,498	1,108
September 04, 2025	17,536	17,624	17,624	17,632	17,512.21	2,138
September 03, 2025	17,608	17,574	17,574	17,647.32	17,540.1	5,039
September 02, 2025	17,647.07	17,524	17,524	17,668.5	17,517.42	4,769
September 01, 2025	17,676	17,620	17,620	17,722	17,610	2,899
August 29, 2025	17,677.95	17,616	17,616	17,738	17,616	5,296
August 28, 2025	17,731.7	17,716	17,716	17,795.1	17,641.63	1,596
August 27, 2025	17,684	17,669	17,669	17,722	17,580	4,396
August 26, 2025	17,738	17,698	17,698	17,769.1	17,652	4,824
August 22, 2025	17,916	18,083	18,083	18,136.06	17,904	5,495
August 21, 2025	17,984	17,965	17,965	17,998	17,898	10,129
August 20, 2025	17,896	18,010	18,010	18,052	17,868	2,664
August 19, 2025	17,888	18,018	18,018	18,022.5	17,862	1,895
August 18, 2025	17,890	17,822	17,822	17,950	17,740.08	2,415
August 15, 2025	17,892	17,906	17,906	17,916	17,782	7,091
August 14, 2025	17,626	17,756	17,756	17,776.6	17,610	8,506
August 13, 2025	17,620	17,688	17,688	17,688	17,600	1,223
August 12, 2025	17,568	17,549	17,549	17,568	17,412	1,600
August 11, 2025	17,668	17,527	17,527	17,679.3	17,506	6,580
August 08, 2025	17,596	17,634	17,634	17,688	17,554	11,832
August 07, 2025	17,532	17,578	17,578	17,758	17,506	7,417
August 06, 2025	17,456.3	17,449	17,449	17,482	17,400	5,962
August 05, 2025	17,431.3	17,382	17,382	17,436	17,312	3,892
August 04, 2025	17,181.56	17,350	17,350	17,350	17,168.16	10,250
August 01, 2025	17,334	17,116	17,116	17,344	16,950	6,054
July 31, 2025	17,755.28	17,488	17,488	17,774	17,484	3,153
July 30, 2025	17,644.25	17,698	17,698	17,726	17,626	6,664
July 29, 2025	17,618	17,653	17,653	17,810	17,600	4,019
July 28, 2025	17,969.81	17,559	17,559	18,000	17,558.6	8,310
July 25, 2025	17,634	17,769	17,769	17,786	17,596	8,131
July 24, 2025	17,740.71	17,698	17,698	17,772	17,623.57	3,235
July 23, 2025	17,584	17,554	17,554	17,668	17,508.08	7,601
July 22, 2025	17,558	17,437	17,437	17,560	17,400	3,443
July 21, 2025	17,617.66	17,586	17,586	17,636	17,488	3,877
July 18, 2025	17,734	17,626	17,626	17,758	17,600	9,423
July 17, 2025	17,606	17,640	17,640	17,640	17,514	13,248
July 16, 2025	17,528	17,524	17,524	17,648	17,474	2,353
July 15, 2025	17,782	17,627	17,627	17,882	17,618	1,833
July 14, 2025	17,566	17,716	17,716	17,718	17,560	5,084
July 11, 2025	17,737.46	17,710	17,710	17,758	17,606	4,042
July 10, 2025	17,888	17,793	17,793	17,902	17,790	1,066
July 09, 2025	17,642.47	17,812	17,812	17,832.56	17,618	9,121
July 08, 2025	17,496	17,580	17,580	17,611.92	17,464	1,831
July 07, 2025	17,368	17,437	17,437	17,440	17,338.68	6,223
July 04, 2025	17,370	17,347	17,347	17,412	17,270	21,592
July 03, 2025	17,496	17,468	17,468	17,496	17,372	5,044
July 02, 2025	17,292	17,474	17,474	17,488	17,252	8,167
July 01, 2025	17,280	17,233	17,233	17,302	17,172.56	4,038
June 30, 2025	17,335.66	17,256	17,256	17,341.8	17,222	3,953
June 27, 2025	17,097.56	17,249	17,249	17,253.9	17,086	6,388
June 26, 2025	17,047.47	16,952	16,952	17,066	16,910	12,413
June 25, 2025	17,162	17,010	17,010	17,196	17,010	6,923
June 24, 2025	17,254.18	17,157	17,157	17,290	17,110	12,770
June 23, 2025	16,928.7	16,950	16,950	17,026	16,872	6,949
June 20, 2025	16,979.7	16,967	16,967	17,070	16,950	14,783
June 19, 2025	16,960.24	16,828	16,828	17,012	16,828	16,090
June 18, 2025	17,153.85	17,092	17,092	17,189.86	17,040	15,871
June 17, 2025	17,126	17,121	17,121	17,156	17,022	60,654
June 16, 2025	17,116	17,252	17,252	17,284	17,116	71,925
June 13, 2025	17,078	17,070	17,070	17,132	16,998	5,082