LSE, CRPA End of Day and Historical Share Prices [Ishares Plc]

04 Aug 2025

LAST: 5.835	CHANGE: 0.02	OPEN: 5.853	HIGH: 5.853	ASK: 0.000	VOLUME: 683.4K
LAST: 5.835	CHG(%): 0.34	PREV: 5.816	LOW: 5.815	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	5.877	5.880	5.834	5.839	9.2K
08 Aug 25	5.870	5.870	5.833	5.833	724.9K
07 Aug 25	5.857	5.860	5.850	5.856	3.9M
06 Aug 25	5.829	5.848	5.827	5.845	617.1K
05 Aug 25	5.840	5.842	5.825	5.831	51K
04 Aug 25	5.853	5.853	5.815	5.835	682.5K
04 Aug 25	5.853	5.853	5.815	5.835	683.4K
01 Aug 25	5.769	5.823	5.764	5.816	523.8K
01 Aug 25	5.769	5.823	5.764	5.818	541.9K
31 Jul 25	5.789	5.794	5.776	5.794	1.53M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.835