iShares Digital Entertainment and Education UCITS ETF USD (Acc) (PLAY.L)
LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
As of 04:35PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 0.00 | 0.00 | 0.00 | 6.50 | 6.50 | 84,735 |
| Jun 18, 2024 | 6.43 | 6.43 | 6.43 | 6.45 | 6.45 | 171 |
| Jun 17, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 134,078 |
| Jun 14, 2024 | 6.32 | 6.32 | 6.32 | 6.36 | 6.36 | 1,581 |
| Jun 13, 2024 | 6.34 | 6.34 | 6.34 | 6.31 | 6.31 | 106,958 |
| Jun 12, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Jun 11, 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 1,807 |
| Jun 10, 2024 | 6.28 | 6.28 | 6.23 | 6.27 | 6.27 | 228 |
| Jun 07, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jun 06, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Jun 05, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Jun 04, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 105,379 |
| Jun 03, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| May 31, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| May 30, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| May 29, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| May 28, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| May 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| May 23, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 22, 2024 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | 2,534 |
| May 21, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 106 |
| May 20, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 17, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 16, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| May 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| May 14, 2024 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 186 |
| May 13, 2024 | 5.95 | 5.95 | 5.95 | 5.96 | 5.96 | 1,852 |
| May 10, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| May 09, 2024 | 6.00 | 6.00 | 5.99 | 5.97 | 5.97 | 14,616 |
| May 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 288 |
| May 03, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| May 02, 2024 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 2,535 |
| May 01, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Apr 30, 2024 | 5.74 | 5.74 | 5.71 | 5.72 | 5.72 | 8,867 |
| Apr 29, 2024 | 5.75 | 5.75 | 5.72 | 5.73 | 5.73 | 23,802 |
| Apr 26, 2024 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | 53,895 |
| Apr 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Apr 24, 2024 | 5.66 | 5.66 | 5.66 | 5.63 | 5.63 | 230 |
| Apr 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Apr 22, 2024 | 5.55 | 5.55 | 5.55 | 5.53 | 5.53 | 563 |
| Apr 19, 2024 | 5.59 | 5.59 | 5.55 | 5.57 | 5.57 | 5,060 |
| Apr 18, 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 926 |
| Apr 17, 2024 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 10,534 |
| Apr 16, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 486 |
| Apr 15, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 679 |
| Apr 12, 2024 | 5.94 | 5.94 | 5.94 | 5.89 | 5.89 | 219 |
| Apr 11, 2024 | 5.87 | 5.87 | 5.87 | 5.89 | 5.89 | 5 |
| Apr 10, 2024 | 5.86 | 5.86 | 5.86 | 5.87 | 5.87 | 222 |
| Apr 09, 2024 | 5.90 | 5.90 | 5.90 | 5.84 | 5.84 | 210 |
| Apr 08, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 05, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Apr 04, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 280 |
| Apr 03, 2024 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 952 |
| Apr 02, 2024 | 5.95 | 5.95 | 5.95 | 5.89 | 5.89 | 353 |
| Mar 28, 2024 | 5.94 | 5.94 | 5.94 | 5.93 | 5.93 | 22 |
| Mar 27, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 280 |
| Mar 25, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Mar 22, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 501 |
| Mar 21, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 20, 2024 | 5.85 | 5.85 | 5.85 | 5.83 | 5.83 | 223 |
| Mar 19, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Mar 18, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 224 |
| Mar 15, 2024 | 5.82 | 5.82 | 5.82 | 5.81 | 5.81 | 226 |
| Mar 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Mar 13, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Mar 12, 2024 | 5.92 | 5.92 | 5.88 | 5.93 | 5.93 | 1,557 |
| Mar 11, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Mar 08, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Mar 07, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 06, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Mar 05, 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | 58,049 |
| Mar 04, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 01, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Feb 29, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Feb 28, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 27, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 26, 2024 | 5.76 | 5.76 | 5.76 | 5.77 | 5.77 | 631 |
| Feb 23, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 22, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 21, 2024 | 5.64 | 5.64 | 5.64 | 5.62 | 5.62 | 128 |
| Feb 20, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Feb 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 15, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Feb 14, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Feb 13, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Feb 12, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Feb 09, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Feb 08, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Feb 07, 2024 | 5.64 | 5.64 | 5.64 | 5.69 | 5.69 | 652 |
| Feb 06, 2024 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 311 |
| Feb 05, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Feb 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 01, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jan 31, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jan 30, 2024 | 5.68 | 5.68 | 5.68 | 5.64 | 5.64 | 640 |
| Jan 29, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jan 26, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.