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
689.80-3.00 (-0.43%)
At close: 04:35PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022689.00691.00682.72689.80689.801,533,692
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
20 Jul 2022718.00719.30710.20711.70711.70925,092
19 Jul 2022703.40715.50702.20713.70713.703,981,153
18 Jul 2022707.00711.40705.70707.00707.001,010,857
15 Jul 2022692.00701.60690.00701.00701.003,085,126
14 Jul 2022698.90700.40686.30689.10689.103,406,449
13 Jul 2022702.70704.00695.40700.30700.304,828,267
12 Jul 2022700.20706.50699.40705.30705.303,656,818
11 Jul 2022696.10705.00695.00704.60704.602,957,692
08 Jul 2022703.10705.60697.98704.60704.603,274,261
07 Jul 2022701.20706.20699.71703.30703.303,503,177
06 Jul 2022695.40703.54694.40694.60694.6020,351,146
05 Jul 2022709.90710.10685.80686.50686.504,861,891
04 Jul 2022705.70710.20705.70706.90706.902,164,451
01 Jul 2022696.50705.20694.50701.40701.402,327,104
30 Jun 2022703.70704.40695.05700.90700.906,651,363
29 Jun 2022708.90717.80708.90715.20715.201,850,247
28 Jun 2022714.60719.30714.50715.60715.605,253,989
27 Jun 2022707.30711.80705.20709.10709.107,039,536
24 Jun 2022688.00704.90687.60704.60704.604,641,227
23 Jun 2022690.70695.60685.42686.00686.008,494,658
22 Jun 2022689.50695.10687.00692.90692.903,160,330
21 Jun 2022696.70703.00695.65699.00699.001,567,453
20 Jun 2022686.40696.70685.90695.80695.801,797,021
17 Jun 2022689.70697.00683.20685.30685.303,113,892
16 Jun 2022707.90708.40687.90688.20688.204,354,228
15 Jun 2022716.00723.30712.30719.40719.407,198,143
14 Jun 2022717.70719.80705.98710.90710.905,486,465
13 Jun 2022717.60719.54710.00713.50713.506,083,904
10 Jun 2022736.00737.12721.87724.00724.006,677,156
09 Jun 2022747.00749.10738.97739.20739.205,611,330
08 Jun 2022752.90753.50746.50750.70750.704,566,179
07 Jun 2022752.30753.95748.74751.90751.902,816,791
06 Jun 2022753.50756.98752.10752.80752.804,389,332
01 Jun 2022755.80756.50745.50745.70745.703,536,926
31 May 2022753.00756.49751.40752.30752.306,031,154
30 May 2022753.90754.78749.50751.80751.805,847,987
27 May 2022748.20752.00746.30750.90750.903,762,963
26 May 2022744.00749.70743.30748.60748.605,405,677
25 May 2022744.10746.60741.17744.60744.602,957,140
24 May 2022736.40744.67734.58740.40740.4011,350,283
23 May 2022737.90743.20735.39743.20743.203,547,880
20 May 2022730.00737.87729.99731.10731.107,460,107
19 May 2022731.00731.70715.45723.00723.008,804,372
18 May 2022742.70743.30735.40735.40735.404,499,388
17 May 2022738.40744.20738.00742.00742.004,687,307
16 May 2022728.80737.00727.01737.00737.006,426,137
13 May 2022719.30732.70719.00732.30732.306,428,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...