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

12.16

+0.03(+0.25%)

Updated at August 19 09:50AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.73	11.75	11.75	11.75	11.71	77,963
July 02, 2025	11.82	11.65	11.65	11.82	11.61	20,878
July 01, 2025	11.76	11.75	11.75	11.78	11.72	44,204
June 30, 2025	11.8	11.71	11.71	11.81	11.71	87,540
June 27, 2025	11.77	11.78	11.78	11.78	11.75	32,795
June 26, 2025	11.68	11.72	11.72	11.74	11.68	18,259
June 25, 2025	11.67	11.59	11.59	11.67	11.59	67,630
June 24, 2025	11.67	11.65	11.65	11.7	11.61	22,804
June 23, 2025	11.44	11.54	11.54	11.54	11.41	28,565
June 20, 2025	11.57	11.52	11.52	11.62	11.52	122,035
June 19, 2025	11.52	11.5	11.5	11.54	11.49	53,043
June 18, 2025	11.61	11.61	11.61	11.61	11.56	1.11M
June 17, 2025	11.67	11.62	11.62	11.68	11.62	43,543
June 16, 2025	11.73	11.74	11.74	11.79	11.72	57,176
June 13, 2025	11.67	11.71	11.71	11.71	11.65	58,966
June 12, 2025	11.69	11.76	11.76	11.78	11.69	328,511
June 11, 2025	11.8	11.88	11.72	11.88	11.8	8,576
June 10, 2025	11.79	11.82	11.66	11.87	11.79	71,876
June 09, 2025	11.85	11.82	11.67	11.86	11.78	165,320
June 06, 2025	11.8	11.81	11.65	11.83	11.79	100,439
June 05, 2025	11.79	11.83	11.67	11.85	11.78	28,977
June 04, 2025	11.75	11.79	11.63	11.79	11.74	26,330
June 03, 2025	11.75	11.73	11.73	11.75	11.68	110,898
June 02, 2025	11.7	11.73	11.73	11.75	11.69	371,436
May 30, 2025	11.63	11.65	11.65	11.68	11.63	4,320
May 29, 2025	11.63	11.6	11.6	11.64	11.59	13,431
May 28, 2025	11.66	11.57	11.57	11.69	11.57	19,218
May 27, 2025	11.72	11.7	11.7	11.75	11.7	57,552
May 23, 2025	11.6	11.58	11.58	11.66	11.47	24,204