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

04 Aug 2025

LAST: 7.788	CHANGE: 0.11	OPEN: 7.738	HIGH: 7.800	ASK: 0.000	VOLUME: 73.4K
LAST: 7.788	CHG(%): 1.40	PREV: 7.680	LOW: 7.730	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	7.953	7.953	7.933	7.935	98
04 Sep 25	7.880	7.900	7.880	7.900	100
03 Sep 25	7.815	7.821	7.815	7.821	7.4K
02 Sep 25	7.910	7.963	7.778	7.821	138.2K
01 Sep 25	7.928	8.015	7.915	7.916	130
29 Aug 25	7.910	7.910	7.860	7.860	100
28 Aug 25	8.000	8.005	7.993	7.993	10.6K
27 Aug 25	7.895	7.928	7.895	7.913	3.2K
26 Aug 25	7.953	7.973	7.920	7.973	4.5K
25 Aug 25	8.025	8.125	8.025	8.140	6.7K

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:

7.788