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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.95	6.93	6.93	6.95	6.91	18,270
February 19, 2026	6.94	6.91	6.91	6.94	6.91	5,907
February 18, 2026	6.93	6.94	6.94	6.94	6.89	11,981
February 17, 2026	6.9	6.91	6.91	6.91	6.87	26,521
February 16, 2026	6.9	6.89	6.89	6.93	6.89	22,578
February 13, 2026	6.85	6.89	6.89	6.9	6.85	10,241
February 12, 2026	6.93	6.88	6.88	6.94	6.88	23,897
February 11, 2026	6.93	6.91	6.91	6.93	6.9	15,160
February 10, 2026	6.92	6.91	6.91	6.93	6.9	9,586
February 09, 2026	6.92	6.91	6.91	6.92	6.87	9,814
February 06, 2026	6.84	6.88	6.88	6.88	6.8	26,824
February 05, 2026	6.82	6.83	6.83	6.86	6.82	1,156
February 04, 2026	6.85	6.86	6.86	6.89	6.85	4,128
February 03, 2026	6.92	6.88	6.88	6.92	6.87	1,251
February 02, 2026	6.92	6.87	6.87	6.96	6.82	2,304
January 30, 2026	6.86	6.86	6.86	6.88	6.84	2,891
January 29, 2026	6.92	6.86	6.86	6.92	6.85	4,248
January 28, 2026	6.87	6.89	6.89	6.91	6.87	3,060
January 27, 2026	6.86	6.87	6.87	6.9	6.86	4,638
January 26, 2026	6.85	6.86	6.86	6.88	6.85	3,264
January 23, 2026	6.88	6.86	6.86	6.89	6.84	19,998
January 22, 2026	6.88	6.87	6.87	6.88	6.87	5,663
January 21, 2026	6.87	6.84	6.84	6.87	6.76	2,978
January 20, 2026	6.78	6.81	6.81	6.82	6.78	39,615
January 19, 2026	6.86	6.83	6.83	6.86	6.83	12,725
January 16, 2026	6.9	6.88	6.88	6.91	6.88	4,312
January 15, 2026	6.85	6.9	6.9	6.91	6.85	2,741
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

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