UK markets closed

iShares FTSE 250 ETF GBP Dist (MIDD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,916.20+21.40 (+1.13%)
At close: 04:35PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,905.001,980.801,901.801,916.201,916.20303,066
03 May 20241,885.001,908.381,881.151,894.801,894.80379,884
02 May 20241,874.201,885.001,872.401,883.401,883.40626,842
01 May 20241,883.601,869.601,869.601,870.401,870.404,778
30 Apr 20241,889.201,892.401,871.401,877.601,877.60715,464
29 Apr 20241,869.201,884.201,858.201,884.201,884.2061,649
26 Apr 20241,851.801,864.001,847.061,861.201,861.20196,064
25 Apr 20241,850.001,858.801,836.001,841.401,841.40263,106
24 Apr 20241,861.801,861.801,847.201,849.801,849.80647,216
23 Apr 20241,843.001,857.001,837.601,857.001,857.00341,884
22 Apr 20241,831.801,843.751,826.001,837.801,837.80349,399
19 Apr 20241,820.801,820.801,805.961,818.401,818.40150,220
18 Apr 20241,817.001,826.601,812.851,824.401,824.40163,867
17 Apr 20241,814.401,822.601,809.201,813.001,813.00278,799
16 Apr 20241,826.001,829.801,811.001,811.801,811.80408,645
15 Apr 20241,851.001,858.001,843.001,846.001,846.00396,802
12 Apr 20241,866.001,871.401,846.401,846.401,846.40462,788
11 Apr 20241,857.001,857.801,846.891,854.601,854.60264,036
10 Apr 20241,857.401,867.201,826.001,850.201,850.20795,997
09 Apr 20241,861.201,861.201,845.001,845.001,845.003,045,531
08 Apr 20241,846.401,861.401,838.951,861.401,861.40432,794
05 Apr 20241,842.401,852.201,837.601,845.401,845.40155,446
04 Apr 20241,855.401,859.601,850.001,858.401,858.40224,665
03 Apr 20241,837.801,847.801,833.971,846.401,846.40332,009
02 Apr 20241,858.201,872.601,843.401,845.201,845.20220,887
28 Mar 20241,860.001,865.201,849.001,861.101,861.10381,885
27 Mar 20241,855.601,855.601,842.801,853.001,853.00784,829
26 Mar 20241,830.401,849.401,830.401,848.601,848.60244,263
25 Mar 20241,836.201,841.111,828.401,834.001,834.00255,647
22 Mar 20241,843.201,848.001,841.201,844.801,844.803,146,433
21 Mar 20241,842.001,843.601,830.001,841.001,841.001,019,719
20 Mar 20241,815.601,820.001,811.401,820.001,820.00615,038
19 Mar 20241,818.201,820.201,807.401,813.001,813.00406,750
18 Mar 20241,811.001,824.401,811.001,817.401,817.40152,330
15 Mar 20241,817.201,826.401,815.601,815.601,815.60581,195
14 Mar 20241,833.601,833.601,816.601,817.201,817.20712,301
14 Mar 20240.0889 Dividend
13 Mar 20241,833.801,843.001,832.401,832.801,832.71401,681
12 Mar 20241,836.601,840.801,830.001,834.601,834.51423,923
11 Mar 20241,822.401,837.401,822.401,829.201,829.11544,667
08 Mar 20241,837.601,840.381,828.401,838.001,837.91328,204
07 Mar 20241,821.201,847.001,821.201,840.801,840.71477,252
06 Mar 20241,814.401,833.001,813.201,825.801,825.71550,637
05 Mar 20241,810.601,811.001,800.201,806.001,805.91336,615
04 Mar 20241,806.401,814.201,799.331,806.601,806.51118,027
01 Mar 20241,798.601,815.801,794.801,815.201,815.11220,890
29 Feb 20241,793.601,799.401,788.001,789.601,789.51397,875
28 Feb 20241,792.001,800.441,779.001,783.801,783.71254,317
27 Feb 20241,785.801,798.601,785.801,796.601,796.51139,202
26 Feb 20241,797.001,799.741,790.001,791.401,791.3187,403
23 Feb 20241,798.801,813.801,796.201,797.401,797.31291,837
22 Feb 20241,789.601,810.801,789.601,805.201,805.11521,785
21 Feb 20241,790.001,794.401,788.001,793.401,793.31856,661
20 Feb 20241,800.201,800.601,787.601,789.801,789.71623,176
19 Feb 20241,791.001,801.001,791.001,800.401,800.31600,110
16 Feb 20241,801.401,801.401,791.601,799.001,798.91840,003
15 Feb 20241,775.001,790.201,775.001,786.801,786.71883,000
14 Feb 20241,776.001,784.201,773.601,776.801,776.71313,961
13 Feb 20241,783.001,793.401,761.201,768.401,768.31537,621
12 Feb 20241,783.801,797.801,783.801,795.001,794.91307,554
09 Feb 20241,793.001,793.001,781.001,783.201,783.11223,966
08 Feb 20241,793.401,798.001,780.601,787.601,787.51603,071
07 Feb 20241,793.601,796.201,785.201,785.801,785.71104,001
06 Feb 20241,784.401,793.001,774.601,789.601,789.51405,919
05 Feb 20241,800.601,800.801,776.401,776.401,776.31315,587
02 Feb 20241,802.001,809.601,791.001,795.801,795.71818,759
01 Feb 20241,799.001,808.401,788.201,788.201,788.11265,191
31 Jan 20241,807.201,810.601,803.401,805.201,805.11311,391
30 Jan 20241,811.001,812.601,801.601,807.201,807.11117,381
29 Jan 20241,805.801,806.201,794.401,803.801,803.71154,049
26 Jan 20241,795.601,807.201,790.201,805.801,805.71262,061
25 Jan 20241,780.001,794.801,780.001,793.601,793.51499,619
24 Jan 20241,781.801,790.201,781.201,790.201,790.11147,846
23 Jan 20241,777.201,784.801,774.401,774.801,774.71208,510
22 Jan 20241,774.001,782.001,772.001,779.601,779.51192,337
19 Jan 20241,786.401,786.401,761.201,765.401,765.31158,364
18 Jan 20241,763.801,774.801,760.201,769.001,768.91164,210
17 Jan 20241,780.001,780.001,750.801,763.201,763.11514,543
16 Jan 20241,781.401,794.801,781.401,792.201,792.11332,476
15 Jan 20241,789.201,800.401,783.401,792.001,791.91151,577
12 Jan 20241,798.001,806.401,788.961,793.801,793.71245,244
11 Jan 20241,813.001,813.001,784.601,784.601,784.51414,835
10 Jan 20241,804.001,805.201,798.201,800.401,800.3176,063
09 Jan 20241,819.801,819.801,798.801,801.801,801.71164,987
08 Jan 20241,786.401,810.401,782.001,810.401,810.31157,329
05 Jan 20241,790.001,809.401,780.401,793.401,793.31261,464
04 Jan 20241,812.601,816.401,798.601,809.901,809.81203,838
03 Jan 20241,819.801,826.801,801.481,803.401,803.31299,659
02 Jan 20241,845.401,845.801,818.801,820.901,820.81349,815
29 Dec 20231,842.001,846.801,833.201,839.401,839.3144,064
28 Dec 20231,844.001,847.001,834.401,842.401,842.31299,897
27 Dec 20231,834.601,843.801,834.601,842.801,842.71177,121
22 Dec 20231,820.801,834.001,818.001,833.001,832.91160,136
21 Dec 20231,818.201,829.571,817.801,828.001,827.91403,768
20 Dec 20231,823.601,832.001,814.001,832.001,831.91557,501
19 Dec 20231,787.401,804.401,787.401,803.601,803.51289,159
18 Dec 20231,789.001,798.401,786.801,794.801,794.71269,941
15 Dec 20231,794.401,902.401,789.601,789.601,789.51574,078
14 Dec 20231,766.201,803.801,766.201,794.801,794.71701,944
14 Dec 20230.1387 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...