iShares $ Floating Rate Bond UCITS ETF - FLO5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	377.49	375.95	375.95	377.49	375.4	11,367
February 19, 2026	375.41	376.75	376.75	377.61	375.41	19,393
February 18, 2026	374.1	374.05	374.05	374.63	373.35	520
February 17, 2026	373.05	374.75	374.75	375.24	373.05	610
February 16, 2026	372.03	371.93	371.93	372.03	371.93	4
February 13, 2026	372.07	371.85	371.85	372.07	371.85	41,537
February 12, 2026	371.52	372.03	372.03	372.03	371.13	4,330
February 11, 2026	370.61	371.4	371.4	371.65	369.85	56,153
February 10, 2026	370.71	370.63	370.63	371.08	370.24	5,147
February 09, 2026	372.85	370.58	370.58	372.85	370.42	2,078
February 06, 2026	373.48	372.2	372.2	373.48	372.2	3,082
February 05, 2026	373.88	374.03	374.03	374.07	373.88	44,153
February 04, 2026	369.1	370.68	370.68	370.68	368.9	11,922
February 03, 2026	371.65	369.65	369.65	371.65	369.62	858
February 02, 2026	369.56	370.63	370.63	371.09	369.12	1,310
January 30, 2026	368.55	368.7	368.7	368.7	365.95	10,071
January 29, 2026	365.84	367.15	367.15	367.45	365.65	688
January 28, 2026	366.77	367.08	367.08	367.83	366.68	19,823
January 27, 2026	369.61	367.25	367.25	369.61	366.67	16,027
January 26, 2026	368.25	368.98	368.98	370.46	368.25	16,390
January 23, 2026	373.53	372.4	372.4	373.53	372.4	4,869
January 22, 2026	378.4	374.63	374.63	378.55	374.63	521,662
January 21, 2026	375.4	375.55	375.55	375.98	375.08	2,641
January 20, 2026	376.8	375	375	377.05	374.56	5,654
January 19, 2026	377.29	376.03	376.03	377.29	375.85	2,357
January 16, 2026	377.24	377	377	377.24	376.77	2,227
January 15, 2026	375.2	377.03	377.03	377.64	375.2	116,016
January 14, 2026	375.37	375.34	375.34	375.37	375.34	2,403
January 13, 2026	375.4	375.88	375.88	376.65	374.35	6,039
January 12, 2026	374.72	374.75	374.75	375.17	374.55	16,957
January 09, 2026	376.13	376.43	376.43	376.71	376.02	55,769
January 08, 2026	376	375.63	375.63	376	375.63	17
January 07, 2026	374.05	374.35	374.35	374.35	373.88	30
January 06, 2026	372.25	373.53	373.53	373.53	372.25	34
January 05, 2026	374.96	373.13	373.13	374.96	373.13	2,923
January 02, 2026	376.2	373.6	373.6	376.2	373.37	1,188
December 31, 2025	375.55	374.43	374.43	375.55	374.43	4
December 30, 2025	372.55	374.43	374.43	374.43	372.55	247
December 29, 2025	371.3	373.33	373.33	375.8	371.3	286
December 24, 2025	372.97	372.9	372.9	372.97	372.9	2
December 23, 2025	372.95	373.5	373.5	373.5	372.95	145
December 22, 2025	375.22	374.2	374.2	375.22	374.2	10,205
December 19, 2025	376.59	376.38	376.38	376.78	376.21	7,640
December 18, 2025	377.16	375.88	375.88	377.16	374.68	10,087
December 17, 2025	377.6	375.73	375.73	377.6	375.37	3,590
December 16, 2025	373.95	374.55	374.55	375.3	373.95	63
December 15, 2025	375.98	375.95	375.95	375.98	375.83	280
December 12, 2025	377.85	376.58	376.58	377.85	375.76	49
December 11, 2025	376.33	374.73	374.73	376.55	374.57	1,144
December 10, 2025	377.38	377.08	377.08	377.85	376.92	7,692
December 09, 2025	377.09	377.5	377.5	378.18	376.36	11,796
December 08, 2025	377.06	377.45	377.45	377.48	377.06	1,659
December 05, 2025	376.75	377.13	377.13	377.13	376.37	61
December 04, 2025	377.1	376.33	376.33	377.1	375.82	3,990
December 03, 2025	377.9	376.48	376.48	378.38	376.43	4,043
December 02, 2025	380.7	380.7	380.7	380.75	380.07	1,542
December 01, 2025	378.95	379.75	379.75	381.45	378.8	22,404
November 28, 2025	382.25	379.13	379.13	382.25	379.13	1,177
November 27, 2025	379.91	378.65	379.34	379.91	378.65	139,041
November 26, 2025	380.94	379.2	379.2	381.1	379.2	7,957

iShares $ Floating Rate Bond UCITS ETF (FLO5.L) LSE