iShares Core FTSE 100 UCITS ETF GBP (Dist) - ISFU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.98	12.09	12.09	12.09	11.97	18,267
September 25, 2025	12.06	11.95	11.95	12.07	11.95	52,130
September 24, 2025	12.09	12.08	12.08	12.1	12.03	1,024
September 23, 2025	12.15	12.11	12.11	12.16	12.11	22,973
September 22, 2025	12.15	12.1	12.1	12.15	12.08	269,224
September 19, 2025	12.14	12.09	12.09	12.14	12.08	3,263
September 18, 2025	12.2	12.16	12.16	12.24	12.14	76,389
September 17, 2025	12.23	12.24	12.24	12.25	12.21	10,570
September 16, 2025	12.3	12.2	12.2	12.3	12.2	8,658
September 15, 2025	12.25	12.27	12.27	12.28	12.25	2,895
September 12, 2025	12.28	12.23	12.23	12.31	12.23	40,444
September 11, 2025	12.17	12.27	12.27	12.27	12.17	3,569
September 10, 2025	12.29	12.26	12.26	12.31	12.25	86,164
September 09, 2025	12.3	12.26	12.26	12.31	12.25	145,794
September 08, 2025	12.25	12.26	12.26	12.26	12.2	50,088
September 05, 2025	12.2	12.24	12.24	12.28	12.18	66,911
September 04, 2025	12.12	12.15	12.15	12.15	12.11	22,605
September 03, 2025	11.98	12.11	12.11	12.11	11.96	96,748
September 02, 2025	12.19	11.97	11.97	12.19	11.97	35,199
September 01, 2025	12.22	12.21	12.21	12.24	12.2	1,714
August 29, 2025	12.2	12.19	12.19	12.2	12.13	4,935
August 28, 2025	12.28	12.23	12.23	12.28	12.21	7,538
August 27, 2025	12.26	12.22	12.22	12.26	12.18	71,930
August 26, 2025	12.24	12.22	12.22	12.25	12.19	16,118
August 22, 2025	12.22	12.36	12.36	12.39	12.21	3,404
August 21, 2025	12.26	12.25	12.25	12.26	12.22	90,618
August 20, 2025	12.14	12.26	12.26	12.26	12.14	1,644
August 19, 2025	12.15	12.17	12.17	12.18	12.13	51,779
August 18, 2025	12.19	12.13	12.13	12.21	12.11	9,255
August 15, 2025	12.24	12.16	12.16	12.24	12.15	14,078
August 14, 2025	12.18	12.18	12.18	12.21	12.17	140,225
August 13, 2025	12.12	12.16	12.16	12.16	12.12	34,373
August 12, 2025	12.01	12.08	12.08	12.09	12.01	62,298
August 11, 2025	11.99	11.96	11.96	11.99	11.95	70,300
August 08, 2025	11.97	11.95	11.95	11.97	11.93	12,545
August 07, 2025	11.96	11.93	11.93	11.96	11.92	34,865
August 06, 2025	11.9	11.93	11.93	11.93	11.86	559
August 05, 2025	11.89	11.85	11.85	11.89	11.84	98,371
August 04, 2025	11.78	11.82	11.82	11.82	11.74	69,041
August 01, 2025	11.72	11.71	11.71	11.77	11.65	159,918
July 31, 2025	11.85	11.8	11.8	11.87	11.77	221,131
July 30, 2025	11.89	11.83	11.83	11.89	11.83	59,826
July 29, 2025	11.81	11.88	11.88	11.9	11.8	288,921
July 28, 2025	12	11.85	11.85	12	11.85	59,037
July 25, 2025	12.02	11.94	11.94	12.02	11.93	5,024
July 24, 2025	12.04	12.06	12.06	12.08	12.03	42,734
July 23, 2025	11.96	11.98	11.98	11.99	11.95	3,938
July 22, 2025	11.83	11.88	11.88	11.88	11.82	13,145
July 21, 2025	11.77	11.86	11.86	11.86	11.77	61,567
July 18, 2025	11.82	11.78	11.78	11.82	11.76	48,353
July 17, 2025	11.71	11.73	11.73	11.73	11.69	71,954
July 16, 2025	11.67	11.71	11.71	11.71	11.66	31,244
July 15, 2025	11.81	11.68	11.68	11.81	11.68	27,117
July 14, 2025	11.72	11.81	11.81	11.81	11.72	124,495
July 11, 2025	11.85	11.76	11.76	11.86	11.76	70,389
July 10, 2025	11.85	11.87	11.87	11.9	11.84	5,601
July 09, 2025	11.76	11.75	11.75	11.79	11.75	24,440
July 08, 2025	11.7	11.7	11.7	11.73	11.7	9,305
July 07, 2025	11.7	11.72	11.72	11.72	11.7	25,911
July 04, 2025	11.73	11.74	11.74	11.75	11.7	19,598

iShares Core FTSE 100 UCITS ETF GBP (Dist) (ISFU.L) LSE