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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	12.23	12.38	12.38	12.39	12.22	112,149
November 24, 2025	12.25	12.21	12.21	12.27	12.21	19,780
November 21, 2025	12.04	12.19	12.19	12.19	12.04	244,753
November 20, 2025	12.17	12.19	12.19	12.27	12.17	36,987
November 19, 2025	12.26	12.16	12.16	12.27	12.16	26,260
November 18, 2025	12.3	12.25	12.25	12.33	12.21	59,110
November 17, 2025	12.47	12.45	12.45	12.48	12.44	2,489
November 14, 2025	12.48	12.46	12.46	12.5	12.33	131,943
November 13, 2025	12.68	12.63	12.63	12.69	12.63	125,233
November 12, 2025	12.65	12.68	12.68	12.73	12.63	17,977
November 11, 2025	12.65	12.7	12.7	12.7	12.65	3,152
November 10, 2025	12.52	12.56	12.56	12.57	12.5	25,845
November 07, 2025	12.4	12.43	12.43	12.43	12.35	15,269
November 06, 2025	12.45	12.43	12.43	12.47	12.42	22,616
November 05, 2025	12.29	12.42	12.42	12.44	12.29	50,187
November 04, 2025	12.36	12.35	12.35	12.36	12.2	70,626
November 03, 2025	12.46	12.42	12.42	12.47	12.41	56,533
October 31, 2025	12.47	12.44	12.44	12.51	12.43	718
October 30, 2025	12.53	12.51	12.51	12.53	12.46	13,265
October 29, 2025	12.54	12.59	12.59	12.59	12.52	5,891
October 28, 2025	12.58	12.56	12.56	12.58	12.53	93,829
October 27, 2025	12.53	12.54	12.54	12.57	12.52	11,264
October 24, 2025	12.49	12.5	12.5	12.54	12.43	360,454
October 23, 2025	12.42	12.45	12.45	12.47	12.41	104,817
October 22, 2025	12.32	12.41	12.41	12.43	12.32	102,376
October 21, 2025	12.33	12.3	12.3	12.33	12.28	146,692
October 20, 2025	12.27	12.33	12.33	12.33	12.27	50,357
October 17, 2025	12.2	12.2	12.2	12.21	12.12	52,871

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