LSE, PLAY End of Day and Historical Share Prices [Ishares Iv PLC]

30 Apr 2026

LAST: 8.823	CHANGE: 0.03	OPEN: 8.822	HIGH: 8.859	ASK: 6.615	VOLUME: 2.9K
LAST: 8.823	CHG(%): 0.36	PREV: 8.791	LOW: 8.760	BID: 6.556

Period:

Date	Open	High	Low	Close	Volume
30 Apr 26	8.822	8.859	8.760	8.823	2.9K
29 Apr 26	8.795	8.843	8.785	8.791	748
28 Apr 26	8.880	8.880	8.697	8.697	199
27 Apr 26	8.917	8.946	8.854	8.890	2.5K
24 Apr 26	8.797	8.849	8.747	8.849	593
23 Apr 26	8.801	8.809	8.785	8.786	988
22 Apr 26	8.731	8.799	8.731	8.799	100
21 Apr 26	8.773	8.773	8.689	8.689	100
20 Apr 26	8.707	8.752	8.663	8.680	243
17 Apr 26	8.665	8.797	8.665	8.797	353

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

8.823