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

21 Aug 2025

LAST: 47.10	CHANGE: 0.08	OPEN: 46.93	HIGH: 47.30	ASK: 0.00	VOLUME: 100
LAST: 47.10	CHG(%): 0.17	PREV: 47.18	LOW: 46.84	BID: 34.50

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	46.93	47.30	46.84	47.10	100
20 Aug 25	46.93	47.19	46.61	47.18	407
19 Aug 25	47.42	47.65	47.16	47.16	265
18 Aug 25	47.46	47.92	47.09	47.09	1.4K
15 Aug 25	48.15	48.27	47.79	47.93	2.8K
14 Aug 25	48.27	48.33	47.54	47.64	7.8K
13 Aug 25	48.00	48.49	47.79	48.49	3.8K
12 Aug 25	47.16	47.73	47.00	47.73	294
11 Aug 25	47.06	47.11	46.53	46.84	53
08 Aug 25	47.05	47.27	46.87	47.05	16.2K

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:

52wk range:

31.58 - 48.49

47.10