Canada markets closed

iShares Digital Entertainment and Education UCITS ETF USD (Acc) (PLAY.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
6.36+0.05 (+0.73%)
At close: 12:07PM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20246.326.326.326.366.361,581
Jun 13, 20246.346.346.346.316.31106,958
Jun 12, 20246.336.336.336.336.33-
Jun 11, 20246.286.286.246.246.241,807
Jun 10, 20246.286.286.236.276.27228
Jun 07, 20246.306.306.306.306.30-
Jun 06, 20246.336.336.336.336.33-
Jun 05, 20246.296.296.296.296.29-
Jun 04, 20246.176.176.176.176.17105,379
Jun 03, 20246.176.176.176.176.17-
May 31, 20246.076.076.076.076.07-
May 30, 20246.166.166.166.166.16-
May 29, 20246.166.166.166.166.16-
May 28, 20246.186.186.186.186.18-
May 24, 20246.126.126.126.126.12-
May 23, 20246.116.116.116.116.11-
May 22, 20246.096.096.086.086.082,534
May 21, 20246.086.086.086.086.08106
May 20, 20246.116.116.116.116.11-
May 17, 20246.086.086.086.086.08-
May 16, 20246.126.126.126.126.12-
May 15, 20246.036.036.036.036.03-
May 14, 20245.995.995.996.006.00186
May 13, 20245.955.955.955.965.961,852
May 10, 20245.965.965.965.965.96-
May 09, 20246.006.005.995.975.9714,616
May 08, 20246.006.006.006.006.00-
May 07, 20246.006.006.006.006.00288
May 03, 20245.885.885.885.885.88-
May 02, 20245.765.775.765.775.772,535
May 01, 20245.685.685.685.685.68-
Apr 30, 20245.745.745.715.725.728,867
Apr 29, 20245.755.755.725.735.7323,802
Apr 26, 20245.705.755.685.745.7453,895
Apr 25, 20245.575.575.575.575.57-
Apr 24, 20245.665.665.665.635.63230
Apr 23, 20245.685.685.685.685.68-
Apr 22, 20245.555.555.555.535.53563
Apr 19, 20245.595.595.555.575.575,060
Apr 18, 20245.705.705.655.705.70926
Apr 17, 20245.705.705.685.695.6910,534
Apr 16, 20245.715.715.715.715.71486
Apr 15, 20245.825.825.825.825.82679
Apr 12, 20245.945.945.945.895.89219
Apr 11, 20245.875.875.875.895.895
Apr 10, 20245.865.865.865.875.87222
Apr 09, 20245.905.905.905.845.84210
Apr 08, 20245.905.905.905.905.90-
Apr 05, 20245.885.885.885.885.88-
Apr 04, 20245.945.945.945.945.94280
Apr 03, 20245.875.915.875.915.91952
Apr 02, 20245.955.955.955.895.89353
Mar 28, 20245.945.945.945.935.9322
Mar 27, 20245.895.895.895.895.89-
Mar 26, 20245.955.955.955.955.95280
Mar 25, 20245.895.895.895.895.89-
Mar 22, 20245.935.935.935.935.93501
Mar 21, 20245.955.955.955.955.95-
Mar 20, 20245.855.855.855.835.83223
Mar 19, 20245.815.815.815.815.81-
Mar 18, 20245.835.835.835.835.83224
Mar 15, 20245.825.825.825.815.81226
Mar 14, 20245.845.845.845.845.84-
Mar 13, 20245.915.915.915.915.91-
Mar 12, 20245.925.925.885.935.931,557
Mar 11, 20245.875.875.875.875.87-
Mar 08, 20245.885.885.885.885.88-
Mar 07, 20245.905.905.905.905.90-
Mar 06, 20245.875.875.875.875.87-
Mar 05, 20245.815.815.805.805.8058,049
Mar 04, 20245.905.905.905.905.90-
Mar 01, 20245.915.915.915.915.91-
Feb 29, 20245.835.835.835.835.83-
Feb 28, 20245.785.785.785.785.78-
Feb 27, 20245.785.785.785.785.78-
Feb 26, 20245.765.765.765.775.77631
Feb 23, 20245.755.755.755.755.75-
Feb 22, 20245.755.755.755.755.75-
Feb 21, 20245.645.645.645.625.62128
Feb 20, 20245.625.625.625.625.62-
Feb 19, 20245.745.745.745.745.74-
Feb 16, 20245.805.805.805.805.80-
Feb 15, 20245.775.775.775.775.77-
Feb 14, 20245.735.735.735.735.73-
Feb 13, 20245.665.665.665.665.66-
Feb 12, 20245.765.765.765.765.76-
Feb 09, 20245.685.685.685.685.68-
Feb 08, 20245.735.735.735.735.73-
Feb 07, 20245.645.645.645.695.69652
Feb 06, 20245.715.765.715.755.75311
Feb 05, 20245.675.675.675.675.67-
Feb 02, 20245.655.655.655.655.65-
Feb 01, 20245.525.525.525.525.52-
Jan 31, 20245.555.555.555.555.55-
Jan 30, 20245.685.685.685.645.64640
Jan 29, 20245.615.615.615.615.61-
Jan 26, 20245.615.615.615.615.61-
Jan 25, 20245.645.645.645.645.64-
Jan 24, 20245.635.635.635.635.63-
Jan 23, 20245.555.555.555.555.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...