UK markets closed

iShares Core FTSE 100 ETF GBP Dist (ISF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
733.20+0.60 (+0.08%)
At close: 05:28PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022734.90735.30728.20733.20733.201,301,246
08 Dec 2022736.40736.40732.10732.60732.60996,458
07 Dec 2022738.50740.80734.20734.20734.203,099,861
06 Dec 2022741.60742.60736.80736.80736.802,841,283
05 Dec 2022741.70745.80740.80742.70742.701,930,803
02 Dec 2022740.10742.80736.70741.50741.501,485,902
01 Dec 2022745.50745.63740.80741.50741.502,844,987
30 Nov 2022740.80745.08738.20742.80742.804,809,290
29 Nov 2022734.50739.68734.50737.20737.203,669,306
28 Nov 2022731.10735.27728.30733.50733.501,974,037
25 Nov 2022732.30734.80731.90734.40734.401,473,186
24 Nov 2022733.10734.30730.40732.10732.101,178,437
23 Nov 2022732.30734.50730.20731.30731.301,983,994
22 Nov 2022725.30730.90725.30729.80729.802,062,699
21 Nov 2022721.70724.90719.59722.90722.903,130,903
18 Nov 2022721.80727.16720.40723.30723.302,074,331
17 Nov 2022719.50720.40714.50719.90719.901,008,476
16 Nov 2022721.40723.60718.50719.50719.501,184,963
15 Nov 2022722.40725.00719.00721.30721.301,972,835
14 Nov 2022718.30725.50717.70722.50722.501,804,746
11 Nov 2022726.20727.70715.70716.50716.506,042,625
10 Nov 2022710.70725.20709.70722.50722.504,314,489
09 Nov 2022711.30714.60710.32713.10713.101,696,729
08 Nov 2022709.70714.80708.18714.40714.401,777,683
07 Nov 2022713.70718.20712.10713.60713.601,729,247
04 Nov 2022705.90721.00705.80717.90717.903,201,631
03 Nov 2022693.70702.70691.90702.70702.703,438,408
02 Nov 2022703.90704.90697.50698.50698.503,399,096
01 Nov 2022700.50707.20700.40702.70702.701,880,240
31 Oct 2022689.70697.60687.40694.00694.003,731,738
28 Oct 2022685.30691.69684.23689.30689.304,661,760
27 Oct 2022689.90693.90685.30691.90691.904,703,135
26 Oct 2022686.60690.20680.60689.80689.802,777,043
25 Oct 2022686.00686.50679.90686.00686.002,211,843
24 Oct 2022683.30689.60676.90686.30686.301,817,078
21 Oct 2022675.70682.47671.40682.20682.201,775,910
20 Oct 2022677.10680.90675.20679.50679.505,772,790
19 Oct 2022680.90682.00674.84677.80677.801,855,212
18 Oct 2022682.90687.10678.90678.90678.902,760,554
17 Oct 2022671.70681.40670.60677.40677.401,973,994
14 Oct 2022678.10682.98670.60671.70671.702,243,098
13 Oct 2022666.40672.80656.70671.30671.302,472,834
12 Oct 2022674.50677.10664.68668.00668.002,953,472
11 Oct 2022677.50678.86671.61674.00674.002,366,710
10 Oct 2022678.90685.10678.00681.60681.603,096,086
07 Oct 2022681.60687.20681.41684.10684.10891,554
06 Oct 2022691.20693.00681.60685.10685.102,326,199
05 Oct 2022689.00691.00682.72689.80689.801,715,589
04 Oct 2022680.90693.60679.93692.80692.803,280,246
03 Oct 2022666.80677.60665.00675.60675.605,691,463
30 Sept 2022673.00680.70669.50675.00675.004,327,443
29 Sept 2022679.70681.80668.20673.60673.603,664,487
28 Sept 2022675.70685.49668.64684.80684.804,261,179
27 Sept 2022687.60691.54682.50682.50682.502,631,000
26 Sept 2022685.00691.00678.41686.40686.403,177,754
23 Sept 2022699.30701.60682.60686.50686.504,833,918
22 Sept 2022700.20708.30698.80699.70699.703,892,108
21 Sept 2022700.40709.20700.20707.70707.702,441,768
20 Sept 2022710.20716.31700.80703.10703.102,510,260
16 Sept 2022709.00713.40707.50707.90707.905,179,098
15 Sept 2022712.50716.80709.60712.20712.201,483,302
14 Sept 2022726.30727.40718.20720.40720.405,185,201
13 Sept 2022739.90743.50730.80730.80730.804,690,259
12 Sept 2022734.00740.30734.00739.50739.502,443,447
09 Sept 2022720.90730.70720.79727.30727.303,431,133
08 Sept 2022717.30719.50709.90718.40718.404,503,249
07 Sept 2022717.00719.12710.70716.50716.503,018,966
06 Sept 2022719.00724.09717.70722.20722.203,000,295
05 Sept 2022713.40720.80710.90720.50720.502,903,253
02 Sept 2022708.80720.50707.60719.40719.403,632,740
01 Sept 2022715.90718.10705.00706.90706.904,532,318
31 Aug 2022728.00728.86717.40719.10719.103,000,290
30 Aug 2022731.50739.00725.90727.60727.603,977,995
26 Aug 2022742.00743.70732.90733.60733.602,286,432
25 Aug 2022741.20743.90737.50738.90738.902,632,604
24 Aug 2022736.00738.20731.10737.50737.503,901,863
23 Aug 2022739.70742.00736.78738.70738.701,717,482
22 Aug 2022741.60744.22738.80743.40743.403,103,211
19 Aug 2022742.10747.50741.50744.80744.805,041,199
18 Aug 2022740.80744.20739.50744.20744.202,551,891
17 Aug 2022743.10744.10738.72740.00740.001,759,071
16 Aug 2022741.20744.70740.80742.00742.003,120,567
15 Aug 2022740.60742.00734.90739.60739.602,510,909
12 Aug 2022735.80740.01735.60738.80738.802,711,760
11 Aug 2022739.70739.70734.40735.20735.204,470,567
10 Aug 2022733.20737.70732.20737.20737.204,198,471
09 Aug 2022733.60735.40732.80734.30734.304,715,754
08 Aug 2022732.40737.10730.20733.90733.909,834,255
05 Aug 2022730.30732.50727.90729.40729.404,471,040
04 Aug 2022729.20734.52727.20730.30730.301,294,028
03 Aug 2022723.40729.00721.70729.00729.00846,870
02 Aug 2022724.30727.40723.00725.60725.601,401,942
01 Aug 2022726.40731.10725.50725.70725.702,036,533
29 Jul 2022722.20728.29719.80726.90726.903,221,283
28 Jul 2022723.00723.40715.30719.00719.001,762,395
27 Jul 2022718.20720.80717.00719.20719.204,697,388
26 Jul 2022717.40721.00714.50714.90714.9010,037,398
25 Jul 2022710.50715.50709.11715.50715.501,351,362
22 Jul 2022712.00716.20710.60712.20712.20878,043
21 Jul 2022710.80712.60705.00712.10712.101,820,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...