iShares Moderate Portfolio UCITS ETF (MAMG.L) LSE

6.75

-0.016(-0.24%)

Updated at April 02 03:33PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	6.65	6.75	6.75	6.75	6.65	31,715
April 01, 2026	6.1	6.76	6.76	6.79	6.1	27,465
March 31, 2026	6.65	6.65	6.65	6.67	6.61	72,758
March 30, 2026	6.63	6.63	6.63	6.65	6.61	27,445
March 27, 2026	6.66	6.61	6.61	6.66	6.6	5,019
March 26, 2026	6.71	6.67	6.67	6.71	6.67	20,491
March 25, 2026	6.74	6.73	6.73	6.75	6.71	15,848
March 24, 2026	6.7	6.69	6.69	6.72	6.67	14,000
March 23, 2026	6.62	6.68	6.68	6.75	6.58	11,175
March 20, 2026	6.78	6.69	6.69	6.78	6.67	11,159
March 19, 2026	6.76	6.73	6.73	6.76	6.7	16,907
March 18, 2026	6.87	6.8	6.8	6.87	6.79	8,949
March 17, 2026	6.91	6.82	6.82	6.91	6.79	16,790
March 16, 2026	6.78	6.8	6.8	6.83	6.78	14,954
March 13, 2026	6.79	6.78	6.78	6.83	6.78	9,239
March 12, 2026	6.84	6.8	6.8	6.84	6.79	4,442
March 11, 2026	6.87	6.84	6.84	6.87	6.83	15,614
March 10, 2026	6.89	6.88	6.88	6.9	6.85	25,688
March 09, 2026	6.78	6.81	6.81	6.81	6.73	54,435
March 06, 2026	6.91	6.83	6.83	6.92	6.79	31,432
March 05, 2026	6.92	6.86	6.86	6.92	6.85	13,787
March 04, 2026	6.89	6.9	6.9	6.91	6.85	23,964
March 03, 2026	6.91	6.86	6.86	6.91	6.83	39,307
March 02, 2026	6.93	6.92	6.92	6.94	6.89	26,588
February 27, 2026	6.95	6.97	6.97	6.98	6.95	20,354
February 26, 2026	6.99	6.97	6.97	6.99	6.96	1.34M
February 25, 2026	6.94	6.96	6.96	6.98	6.94	1,960
February 24, 2026	6.91	6.95	6.95	6.95	6.91	4,485
February 23, 2026	6.95	6.93	6.93	6.96	6.93	17,279
February 20, 2026	6.95	6.93	0	6.95	6.91	18,270
February 19, 2026	6.94	6.91	0	6.94	6.91	5,907
February 18, 2026	6.93	6.94	0	6.94	6.89	11,981
February 17, 2026	6.9	6.91	0	6.91	6.87	26,521
February 16, 2026	6.9	6.89	0	6.93	6.89	22,578
February 13, 2026	6.85	6.89	0	6.9	6.85	10,241
February 12, 2026	6.93	6.88	0	6.94	6.88	23,897
February 11, 2026	6.93	6.91	0	6.93	6.9	15,160
February 10, 2026	6.92	6.91	0	6.93	6.9	9,586
February 09, 2026	6.92	6.91	0	6.92	6.87	9,814
February 06, 2026	6.84	6.88	0	6.88	6.8	26,824
February 05, 2026	6.82	6.83	0	6.86	6.82	1,156
February 04, 2026	6.85	6.86	0	6.89	6.85	4,128
February 03, 2026	6.92	6.88	0	6.92	6.87	1,251
February 02, 2026	6.92	6.87	0	6.96	6.82	2,304
January 30, 2026	6.86	6.86	0	6.88	6.84	2,891
January 29, 2026	6.92	6.86	0	6.92	6.85	4,248
January 28, 2026	6.87	6.89	0	6.91	6.87	3,129
January 27, 2026	6.86	6.87	0	6.9	6.86	4,638
January 26, 2026	6.85	6.86	0	6.88	6.85	3,264
January 23, 2026	6.88	6.86	0	6.89	6.84	19,998
January 22, 2026	6.88	6.87	0	6.88	6.87	5,663
January 21, 2026	6.87	6.84	0	6.87	6.76	2,978
January 20, 2026	6.78	6.81	0	6.82	6.78	39,615
January 19, 2026	6.86	6.83	0	6.86	6.83	12,725
January 16, 2026	6.9	6.89	0	6.91	6.88	4,312
January 15, 2026	6.85	6.9	0	6.91	6.85	2,743
January 14, 2026	6.86	6.87	0	6.89	6.86	20,691
January 13, 2026	6.89	6.89	0	6.89	6.86	27,391
January 12, 2026	6.91	6.88	0	6.91	6.81	2,878
January 09, 2026	6.86	6.87	0	6.87	6.85	964