iShares 350 UK Equity Index Fund (UK) (0P0000ZPX4.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
| 03 July 2024 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | - |
| 02 July 2024 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | - |
| 01 July 2024 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | - |
| 28 June 2024 | 188.09 | 188.09 | 188.09 | 188.09 | 188.09 | - |
| 27 June 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | - |
| 26 June 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 25 June 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
| 24 June 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
| 21 June 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| 20 June 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
| 19 June 2024 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | - |
| 18 June 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 17 June 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
| 14 June 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | - |
| 13 June 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 12 June 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | - |
| 11 June 2024 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | - |
| 10 June 2024 | 187.76 | 187.76 | 187.76 | 187.76 | 187.76 | - |
| 07 June 2024 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | - |
| 06 June 2024 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
| 05 June 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
| 04 June 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| 03 June 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | - |
| 31 May 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| 30 May 2024 | 187.39 | 187.39 | 187.39 | 187.39 | 187.39 | - |
| 29 May 2024 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | - |
| 28 May 2024 | 189.49 | 189.49 | 189.49 | 189.49 | 189.49 | - |
| 24 May 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
| 23 May 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 22 May 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
| 21 May 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 20 May 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | - |
| 17 May 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 16 May 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
| 15 May 2024 | 191.89 | 191.89 | 191.89 | 191.89 | 191.89 | - |
| 14 May 2024 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | - |
| 13 May 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
| 10 May 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
| 09 May 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
| 08 May 2024 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | - |
| 07 May 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 03 May 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | - |
| 02 May 2024 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - |
| 01 May 2024 | 184.53 | 184.53 | 184.53 | 184.53 | 184.53 | - |
| 30 Apr 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | - |
| 29 Apr 2024 | 185.31 | 185.31 | 185.31 | 185.31 | 185.31 | - |
| 26 Apr 2024 | 183.87 | 183.87 | 183.87 | 183.87 | 183.87 | - |
| 25 Apr 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | - |
| 24 Apr 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
| 23 Apr 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 182.91 | - |
| 22 Apr 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| 19 Apr 2024 | 177.61 | 177.61 | 177.61 | 177.61 | 177.61 | - |
| 18 Apr 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
| 17 Apr 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
| 16 Apr 2024 | 177.93 | 177.93 | 177.93 | 177.93 | 177.93 | - |
| 15 Apr 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 12 Apr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| 11 Apr 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
| 10 Apr 2024 | 180.96 | 180.96 | 180.96 | 180.96 | 180.96 | - |
| 09 Apr 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
| 08 Apr 2024 | 179.59 | 179.59 | 179.59 | 179.59 | 179.59 | - |
| 05 Apr 2024 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | - |
| 04 Apr 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
| 03 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 02 Apr 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - |
| 28 Mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 27 Mar 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 26 Mar 2024 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | - |
| 25 Mar 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
| 22 Mar 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| 21 Mar 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | - |
| 20 Mar 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | - |
| 19 Mar 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | - |
| 18 Mar 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
| 15 Mar 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 175.78 | - |
| 14 Mar 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
| 13 Mar 2024 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | - |
| 12 Mar 2024 | 175.67 | 175.67 | 175.67 | 175.67 | 175.67 | - |
| 11 Mar 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
| 08 Mar 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
| 07 Mar 2024 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | - |
| 06 Mar 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
| 05 Mar 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
| 04 Mar 2024 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | - |
| 01 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
| 01 Mar 2024 | 0.022192 Dividend | |||||
| 29 Feb 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 172.43 | - |
| 28 Feb 2024 | 171.77 | 171.77 | 171.77 | 171.77 | 171.75 | - |
| 27 Feb 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.89 | - |
| 26 Feb 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.95 | - |
| 23 Feb 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.07 | - |
| 22 Feb 2024 | 173.04 | 173.04 | 173.04 | 173.04 | 173.02 | - |
| 21 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.98 | - |
| 20 Feb 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.80 | - |
| 19 Feb 2024 | 173.49 | 173.49 | 173.49 | 173.49 | 173.47 | - |
| 16 Feb 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.63 | - |
| 15 Feb 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.34 | - |
| 14 Feb 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 170.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.