iShares Moderate Portfolio UCITS ETF Accum Hedged GBP - MAMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.86	6.87	6.87	6.89	6.86	20,691
January 13, 2026	6.89	6.89	6.89	6.89	6.86	27,391
January 12, 2026	6.91	6.88	6.88	6.91	6.81	2,878
January 09, 2026	6.86	6.87	6.87	6.87	6.85	964
January 08, 2026	6.85	6.85	6.85	6.85	6.85	13,235
January 07, 2026	6.87	6.86	6.86	6.87	6.85	11,142
January 06, 2026	6.86	6.83	6.83	6.86	6.82	1,359
January 05, 2026	6.82	6.83	6.83	6.84	6.79	6,450
January 02, 2026	6.9	6.78	6.78	6.9	6.72	766
December 31, 2025	6.81	6.8	6.8	6.81	6.78	94
December 30, 2025	6.81	6.8	6.8	6.81	6.79	16,077
December 29, 2025	6.83	6.8	6.8	6.83	6.76	24,375
December 24, 2025	6.81	6.78	6.78	6.81	6.78	3,027
December 23, 2025	6.79	6.78	6.78	6.79	6.77	1,190
December 22, 2025	6.78	6.75	6.75	6.79	6.74	1,574
December 19, 2025	6.75	6.75	6.75	6.76	6.73	878
December 18, 2025	6.72	6.74	6.74	6.74	6.72	1,058
December 17, 2025	6.74	6.71	6.71	6.75	6.69	232
December 16, 2025	6.73	6.71	6.71	6.73	6.71	1,409
December 15, 2025	6.75	6.74	6.74	6.76	6.74	2,435
December 12, 2025	6.78	6.73	6.73	6.78	6.73	6,606
December 11, 2025	6.78	6.75	6.75	6.78	6.71	8,618
December 10, 2025	6.76	6.74	6.74	6.76	6.73	9,602
December 09, 2025	6.77	6.76	6.76	6.77	6.72	486
December 08, 2025	6.79	6.75	6.75	6.8	6.75	12,422
December 05, 2025	6.77	6.76	6.76	6.78	6.75	47,944
December 04, 2025	6.73	6.76	6.76	6.78	6.73	10,673
December 03, 2025	6.77	6.75	6.75	6.77	6.74	672
December 02, 2025	6.74	6.75	6.75	6.77	6.74	13,352
December 01, 2025	6.75	6.74	6.74	6.76	6.72	1,128
November 28, 2025	6.74	6.76	6.76	6.78	6.74	588
November 27, 2025	6.76	6.75	6.75	6.77	6.74	122
November 26, 2025	6.75	6.74	6.74	6.75	6.73	7,506
November 25, 2025	6.7	6.7	6.7	6.71	6.69	897
November 24, 2025	6.69	6.69	6.69	6.7	6.65	7,256
November 21, 2025	6.63	6.64	6.64	6.66	6.63	42
November 20, 2025	6.68	6.71	6.71	6.71	6.68	1,374
November 19, 2025	6.66	6.66	6.66	6.68	6.64	335
November 18, 2025	6.66	6.65	6.65	6.67	6.64	34,905
November 17, 2025	6.73	6.69	6.69	6.74	6.69	17,493
November 14, 2025	6.66	6.71	6.71	6.73	6.66	1,714
November 13, 2025	6.81	6.71	6.71	6.81	6.71	610
November 12, 2025	6.78	6.77	6.77	6.78	6.76	9,505
November 11, 2025	6.72	6.74	6.74	6.75	6.72	9,140
November 10, 2025	6.74	6.72	6.72	6.74	6.72	2,353
November 07, 2025	6.72	6.66	6.66	6.72	6.66	1,829
November 06, 2025	6.7	6.7	6.7	6.75	6.7	1,604
November 05, 2025	6.76	6.73	6.73	6.76	6.68	5,523
November 04, 2025	6.76	6.74	6.74	6.76	6.71	294
November 03, 2025	6.76	6.74	6.74	6.77	6.73	5,010
October 31, 2025	6.76	6.75	6.75	6.76	6.75	198
October 30, 2025	6.72	6.76	6.76	6.77	6.72	1,904
October 29, 2025	6.79	6.77	6.77	6.79	6.76	1,890
October 28, 2025	6.76	6.76	6.76	6.77	6.74	10,002
October 27, 2025	6.78	6.76	6.76	6.78	6.74	1,130
October 24, 2025	6.72	6.72	6.72	6.72	6.72	6,055
October 23, 2025	6.7	6.7	6.7	6.71	6.69	12,138
October 22, 2025	6.71	6.69	6.69	6.74	6.69	1,599
October 21, 2025	6.68	6.72	6.72	6.74	6.68	112,482
October 20, 2025	6.69	6.7	6.7	6.7	6.66	1,261

iShares Moderate Portfolio UCITS ETF Accum Hedged GBP (MAMG.L) LSE