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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.02	14.09	14.09	14.14	13.99	37,068
February 19, 2026	14.11	13.98	13.98	14.12	13.95	138,275
February 18, 2026	14.02	14.13	14.13	14.14	14.02	26,186
February 17, 2026	13.87	13.9	13.9	13.93	13.82	147,687
February 16, 2026	13.93	13.91	13.91	13.94	13.91	38,152
February 13, 2026	13.86	13.88	13.88	13.88	13.78	523,092
February 12, 2026	13.97	13.91	13.91	13.98	13.91	207,680
February 11, 2026	13.88	13.92	13.92	13.94	13.84	165,910
February 10, 2026	13.86	13.8	13.8	13.86	13.77	106,550
February 09, 2026	13.79	13.83	13.83	13.83	13.71	168,190
February 06, 2026	13.56	13.75	13.75	13.76	13.55	86,095
February 05, 2026	13.77	13.57	13.57	13.77	13.57	178,562
February 04, 2026	13.81	13.84	13.84	13.97	13.8	43,428
February 03, 2026	13.83	13.76	13.76	13.83	13.62	179,616
February 02, 2026	13.53	13.74	13.74	13.76	13.53	163,732
January 30, 2026	13.62	13.65	13.65	13.73	13.61	1,856
January 29, 2026	13.78	13.65	13.66	13.85	13.65	32,659
January 28, 2026	13.74	13.65	13.65	13.75	13.62	67,417
January 27, 2026	13.58	13.7	13.7	13.7	13.54	17,127
January 26, 2026	13.52	13.54	13.54	13.59	13.5	31,935
January 23, 2026	13.38	13.42	13.42	13.42	13.37	45,471
January 22, 2026	13.36	13.34	13.34	13.38	13.29	84,894
January 21, 2026	13.27	13.27	13.27	13.32	13.21	78,129
January 20, 2026	13.3	13.28	13.28	13.3	13.21	61,006
January 19, 2026	13.29	13.34	13.34	13.35	13.28	69,154
January 16, 2026	13.32	13.34	13.34	13.38	13.32	188,491
January 15, 2026	13.35	13.35	13.35	13.38	13.31	195,708
January 14, 2026	13.29	13.31	13.31	13.32	13.29	47,905
January 13, 2026	13.31	13.24	13.24	13.31	13.22	37,467
January 12, 2026	13.22	13.29	13.29	13.3	13.21	26,484
January 09, 2026	13.14	13.2	13.2	13.22	13.14	15,190
January 08, 2026	13.1	13.12	13.12	13.15	13.09	11,966
January 07, 2026	13.25	13.16	13.16	13.26	13.16	326,025
January 06, 2026	13.27	13.28	13.28	13.32	13.23	63,357
January 05, 2026	13.16	13.16	13.16	13.16	13.03	22,550
January 02, 2026	13.03	13.07	13.07	13.13	13.02	176,054
December 31, 2025	13.05	13.01	13.01	13.05	12.98	39,428
December 30, 2025	12.99	13.03	13.03	13.03	12.99	56,561
December 29, 2025	12.97	12.95	12.95	12.99	12.93	71,959
December 24, 2025	12.99	12.98	12.98	13	12.95	25,051
December 23, 2025	12.95	12.96	12.96	12.99	12.94	41,022
December 22, 2025	12.87	12.9	12.9	12.91	12.86	4,372
December 19, 2025	12.79	12.87	12.87	12.87	12.79	92,761
December 18, 2025	12.74	12.84	12.84	12.85	12.73	82,131
December 17, 2025	12.65	12.77	12.77	12.81	12.65	110,510
December 16, 2025	12.72	12.67	12.67	12.72	12.64	62,704
December 15, 2025	12.62	12.71	12.71	12.75	12.62	404
December 12, 2025	12.7	12.56	12.56	12.7	12.55	6,356
December 11, 2025	12.59	12.69	12.69	12.71	12.56	12,244
December 10, 2025	12.56	12.61	12.61	12.61	12.56	28,196
December 09, 2025	12.6	12.58	12.58	12.61	12.55	61,430
December 08, 2025	12.62	12.58	12.58	12.64	12.58	8,896
December 05, 2025	12.73	12.62	12.62	12.74	12.62	56,699
December 04, 2025	12.69	12.71	12.71	12.73	12.65	100,917
December 03, 2025	12.58	12.65	12.65	12.65	12.55	24,528
December 02, 2025	12.55	12.51	12.51	12.56	12.51	9,689
December 01, 2025	12.54	12.56	12.56	12.61	12.51	33,282
November 28, 2025	12.56	12.59	12.59	12.6	12.53	94,566
November 27, 2025	12.55	12.56	12.56	12.56	12.48	38,794
November 26, 2025	12.41	12.55	12.55	12.55	12.34	214,521

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