iShares FTSE 250 UCITS ETF - MIDD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,190	2,200.5	2,200.5	2,206.5	2,184	530,533
February 19, 2026	2,198	2,184	2,184	2,198	2,180.5	494,958
February 18, 2026	2,185.5	2,192.5	2,192.5	2,195	2,178	459,983
February 17, 2026	2,180.5	2,180.5	2,180.5	2,181	2,157	337,631
February 16, 2026	2,171.5	2,164	2,164	2,178	2,162	673,143
February 13, 2026	2,178.5	2,169.5	2,169.5	2,178.5	2,153	624,145
February 12, 2026	2,175	2,155.5	2,155.5	2,184	2,153.5	799,321
February 11, 2026	2,178	2,175	2,175	2,181.5	2,151.5	949,750
February 10, 2026	2,165	2,169	2,169	2,176	2,156	916,787
February 09, 2026	2,148.5	2,160.5	2,160.5	2,166	2,143.5	911,809
February 06, 2026	2,132.5	2,147	2,147	2,149.5	2,124	401,384
February 05, 2026	2,155	2,136.5	2,136.5	2,160.5	2,130	924,883
February 04, 2026	2,159	2,159	2,159	2,171	2,152.5	946,189
February 03, 2026	2,178.5	2,154.5	2,154.5	2,178.5	2,153	371,470
February 02, 2026	2,141	2,167	2,167	2,167	2,132.5	733,264
January 30, 2026	2,151.5	2,152.5	2,152.5	2,159	2,149	456,812
January 29, 2026	2,175.5	2,154	2,154	2,177.5	2,152.5	453,353
January 28, 2026	2,177	2,162.5	2,162.5	2,177	2,162	656,327
January 27, 2026	2,157	2,165	2,165	2,169.5	2,157	865,567
January 26, 2026	2,159.5	2,158	2,158	2,165	2,152	661,094
January 23, 2026	2,152.5	2,155.5	2,155.5	2,160	2,149.5	736,183
January 22, 2026	2,141.5	2,159	2,159	2,166	2,141.5	2.27M
January 21, 2026	2,122.5	2,133.5	2,133.5	2,135	2,113.5	654,135
January 20, 2026	2,130	2,122.5	2,122.5	2,133	2,110.8	790,246
January 19, 2026	2,142	2,135.5	2,135.5	2,148	2,129.4	618,269
January 16, 2026	2,154	2,156.5	2,156.5	2,158	2,148	575,903
January 15, 2026	2,120.5	2,150	2,150	2,154	2,120.5	410,680
January 14, 2026	2,119.5	2,118.5	2,118.5	2,123	2,107.55	274,423
January 13, 2026	2,129	2,118.5	2,118.5	2,139.5	2,114.5	426,304
January 12, 2026	2,128	2,128.5	2,128.5	2,132.5	2,119.5	739,264
January 09, 2026	2,131	2,127	2,127	2,131	2,115.5	706,558
January 08, 2026	2,110.5	2,114.5	2,114.5	2,116.2	2,103.98	881,052
January 07, 2026	2,100	2,113	2,113	2,115.59	2,099	454,632
January 06, 2026	2,092	2,103.5	2,103.5	2,106	2,084	793,986
January 05, 2026	2,081.5	2,085	2,085	2,085	2,066.5	717,757
January 02, 2026	2,073	2,068.5	2,068.5	2,084	2,067.99	353,618
December 31, 2025	2,082	2,074.5	2,074.5	2,083	2,072.5	116,064
December 30, 2025	2,070	2,082	2,082	2,084	2,067.5	154,972
December 29, 2025	2,067	2,068.5	2,068.5	2,073	2,060.5	465,194
December 24, 2025	2,061.5	2,062.5	2,062.5	2,067	2,061	32,713
December 23, 2025	2,057.5	2,063.5	2,063.5	2,070.6	2,057.5	464,433
December 22, 2025	2,059	2,063.5	2,063.5	2,066	2,051.5	468,753
December 19, 2025	2,056.5	2,060	2,060	2,064	2,052.5	1.1M
December 18, 2025	2,050.5	2,062.5	2,060.5	2,062.5	2,046.5	608,380
December 17, 2025	2,039	2,047	2,047	2,057	2,037.5	1.02M
December 16, 2025	2,031.5	2,035.5	2,035.5	2,040.41	2,031.5	1.03M
December 15, 2025	2,027.5	2,035.5	2,035.5	2,038	2,025	712,518
December 12, 2025	2,024	2,019.5	2,019.5	2,033.5	2,019.5	1.1M
December 11, 2025	2,016.5	2,018	2,018	2,027	2,010	743,728
December 10, 2025	2,038.5	2,028.5	2,028.5	2,039	2,028	585,373
December 09, 2025	2,042	2,037	2,037	2,044.5	2,022.5	597,065
December 08, 2025	2,051.5	2,037	2,037	2,056	2,036	669,011
December 05, 2025	2,052.35	2,051.5	2,051.5	2,063	2,050.5	254,437
December 04, 2025	2,051	2,053	2,053	2,054	2,045	531,666
December 03, 2025	2,042.5	2,044	2,044	2,045.5	2,030	973,607
December 02, 2025	2,045	2,042	2,042	2,050.5	2,038	688,638
December 01, 2025	2,059.5	2,047	2,047	2,059.5	2,039.5	823,749
November 28, 2025	2,046.5	2,059.5	2,059.5	2,060.5	2,046.5	529,922
November 27, 2025	2,041	2,053.5	2,053.5	2,053.5	2,031	1.32M
November 26, 2025	2,012	2,030.5	2,030.5	2,031.5	1,997.4	2.67M

iShares FTSE 250 UCITS ETF (MIDD.L) LSE