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

24 Oct 2025

LAST: 9.298	CHANGE: 0.15	OPEN: 9.126	HIGH: 9.308	ASK: 6.615	VOLUME: 8.0K
LAST: 9.298	CHG(%): 1.65	PREV: 9.147	LOW: 9.126	BID: 6.556

Period:

Date	Open	High	Low	Close	Volume
24 Oct 25	9.126	9.308	9.126	9.298	8.0K
23 Oct 25	9.164	9.175	9.066	9.147	231
22 Oct 25	9.265	9.265	9.063	9.063	1.2K
21 Oct 25	9.238	9.241	9.231	9.231	407
20 Oct 25	9.125	9.221	9.121	9.219	2.9K
17 Oct 25	9.062	9.062	9.062	9.062	100
16 Oct 25	9.171	9.171	9.142	9.142	100
15 Oct 25	9.138	9.216	9.138	9.216	2.1K
14 Oct 25	9.043	9.115	9.013	9.115	18.3K
13 Oct 25	9.114	9.114	9.056	9.078	414

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:

9.298