UK markets closed

iShares Global Timber & Forestry UCITS ETF (WOOD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,490.50+25.50 (+1.03%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20222,478.722,490.502,469.002,490.502,490.501,774
26 May 20222,427.002,477.502,426.702,465.002,465.0015,621
25 May 20222,418.002,432.092,408.202,431.002,431.008,757
24 May 20222,411.502,433.352,382.502,384.502,384.501,774
23 May 20222,395.502,418.002,393.002,423.002,423.0011,982
20 May 20222,412.002,425.002,393.002,396.502,396.504,243
19 May 20222,420.502,420.502,382.002,394.502,394.508,621
18 May 20222,478.002,485.002,453.002,436.002,436.003,936
17 May 20222,432.502,453.002,422.002,449.002,449.0029,497
16 May 20222,422.002,436.002,414.002,420.752,420.751,396
13 May 20222,414.502,436.502,404.502,434.252,434.254,301
12 May 20222,417.502,431.062,399.502,412.002,412.0011,620
11 May 20222,494.002,507.002,473.352,507.002,507.002,167
10 May 20222,513.002,532.602,490.002,490.502,490.5013,205
09 May 20222,553.002,558.002,498.552,510.002,510.0010,314
06 May 20222,600.002,612.752,544.502,566.502,566.5020,873
05 May 20222,635.002,657.802,595.502,598.502,598.508,526
04 May 20222,592.002,592.002,570.702,573.002,573.0015,867
03 May 20222,560.002,575.002,528.002,575.002,575.0026,947
29 Apr 20222,588.002,610.002,581.002,592.002,592.0024,398
28 Apr 20222,561.002,573.002,536.002,545.002,545.006,025
27 Apr 20222,514.002,546.002,511.002,545.502,545.507,494
26 Apr 20222,524.002,532.002,504.002,506.002,506.007,780
25 Apr 20222,525.002,525.002,482.002,486.502,486.5014,874
22 Apr 20222,536.002,563.502,536.002,539.002,539.006,336
21 Apr 20222,568.002,578.002,560.002,560.002,560.0011,998
20 Apr 20222,525.002,569.002,500.002,566.002,566.0016,318
19 Apr 20222,470.002,499.502,463.502,499.502,499.5025,848
14 Apr 20222,462.002,473.002,455.002,471.002,471.009,025
13 Apr 20222,456.502,461.002,444.532,461.002,461.008,986
12 Apr 20222,426.502,447.502,426.002,452.002,452.0010,875
11 Apr 20222,443.002,455.002,420.502,435.002,435.008,471
08 Apr 20222,420.002,444.152,408.502,436.002,436.003,721
07 Apr 20222,389.502,404.502,379.102,386.252,386.254,557
06 Apr 20222,430.502,440.502,389.002,393.752,393.755,665
05 Apr 20222,428.002,450.502,422.172,436.502,436.5011,640
04 Apr 20222,432.502,446.002,413.502,429.502,429.5032,304
01 Apr 20222,439.502,448.502,427.002,427.002,427.0034,231
31 Mar 20222,471.502,486.002,452.002,452.002,452.0021,904
30 Mar 20222,480.502,485.852,468.502,468.502,468.506,766
29 Mar 20222,458.002,491.502,458.002,475.752,475.7517,294
28 Mar 20222,453.002,463.012,444.752,456.502,456.5020,049
25 Mar 20222,455.002,458.202,431.502,442.502,442.5011,293
24 Mar 20222,460.002,464.502,446.502,450.002,450.0014,190
23 Mar 20222,460.502,470.052,447.602,447.502,447.508,855
22 Mar 20222,481.002,481.002,461.002,459.002,459.009,762
21 Mar 20222,493.502,517.002,485.502,485.502,485.5021,550
18 Mar 20222,484.002,503.002,478.002,488.002,488.001,708
17 Mar 20222,460.002,491.002,455.002,492.752,492.756,378
16 Mar 20222,440.002,483.002,440.002,473.502,473.5020,204
15 Mar 20222,397.002,421.502,395.502,413.502,413.5038,037
14 Mar 20222,435.002,455.502,423.052,426.502,426.506,889
11 Mar 20222,394.002,432.502,300.002,418.502,418.5049,511
10 Mar 20222,325.002,364.402,313.602,353.752,353.7512,694
09 Mar 20222,279.002,306.502,279.002,302.502,302.5016,280
08 Mar 20222,279.002,291.002,249.502,253.502,253.507,652
07 Mar 20222,273.502,329.502,254.002,305.752,305.7534,142
04 Mar 20222,273.502,318.502,266.502,283.002,283.0071,814
03 Mar 20222,331.502,338.002,302.002,304.002,304.0023,326
02 Mar 20222,319.002,340.002,306.002,335.252,335.2545,551
01 Mar 20222,367.002,367.002,313.002,323.002,323.002,874
28 Feb 20222,339.502,365.002,331.502,360.252,360.254,070
25 Feb 20222,305.002,366.102,305.002,371.502,371.504,647
24 Feb 20222,267.502,293.502,183.302,281.252,281.2517,118
23 Feb 20222,383.502,392.502,359.502,351.752,351.7524,903
22 Feb 20222,351.002,402.502,350.502,384.252,384.2534,188
21 Feb 20222,402.502,412.002,371.452,377.252,377.254,810
18 Feb 20222,408.002,428.002,401.502,409.002,409.0020,653
17 Feb 20222,443.002,443.002,408.502,411.752,411.7531,950
16 Feb 20222,444.502,444.502,428.002,431.002,431.0016,256
15 Feb 20222,423.502,439.502,402.012,435.502,435.5023,469
14 Feb 20222,386.502,416.502,386.502,401.502,401.5013,184
11 Feb 20222,416.002,438.802,412.002,431.002,431.0070,232
10 Feb 20222,469.502,479.002,441.002,452.502,452.5071,558
09 Feb 20222,446.002,474.502,446.002,464.752,464.7517,014
08 Feb 20222,383.502,408.502,378.202,417.002,417.009,432
07 Feb 20222,375.002,384.502,369.962,381.502,381.5044,308
04 Feb 20222,393.002,393.502,372.002,365.502,365.509,320
03 Feb 20222,377.502,395.002,364.002,389.502,389.5079,498
02 Feb 20222,381.502,393.502,376.002,385.752,385.757,498
01 Feb 20222,374.502,387.502,363.502,373.502,373.5027,944
31 Jan 20222,355.002,359.702,338.202,355.252,355.253,477
28 Jan 20222,328.502,331.502,291.502,314.002,314.0032,231
27 Jan 20222,299.002,353.702,283.502,334.752,334.759,447
26 Jan 20222,336.002,344.002,319.502,331.502,331.505,366
25 Jan 20222,313.002,322.002,281.502,297.752,297.7523,899
24 Jan 20222,307.502,328.002,257.502,281.502,281.5014,486
21 Jan 20222,367.002,378.002,326.502,340.002,340.0013,049
20 Jan 20222,411.502,414.752,394.352,403.252,403.2541,395
19 Jan 20222,388.502,403.752,388.502,404.752,404.75553
18 Jan 20222,420.002,429.502,393.502,396.502,396.504,063
17 Jan 20222,430.502,437.572,428.002,431.502,431.501,141
14 Jan 20222,454.002,454.002,430.002,423.002,423.0019,862
13 Jan 20222,447.002,467.502,447.002,461.502,461.507,010
12 Jan 20222,424.002,440.502,277.502,435.502,435.506,917
11 Jan 20222,385.502,394.452,383.002,390.252,390.256,834
10 Jan 20222,411.502,411.502,363.502,375.002,375.0022,594
07 Jan 20222,409.502,409.502,398.002,403.002,403.002,466
06 Jan 20222,393.502,406.002,385.502,401.502,401.5030,054
05 Jan 20222,401.502,434.502,401.502,430.002,430.0024,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...