ISHARES PLC ISHARES CORE FTSE10 - Price History
Monthly price history for ISF.L (ISHARES PLC ISHARES CORE FTSE10)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £7.97 | £7.97 |
| March 2024 | £7.77 | £7.77 |
| February 2024 | £7.41 | £7.46 |
| January 2024 | £7.39 | £7.43 |
| December 2023 | £7.48 | £7.53 |
| November 2023 | £7.19 | £7.30 |
| October 2023 | £7.05 | £7.16 |
| September 2023 | £7.32 | £7.42 |
| August 2023 | £7.14 | £7.33 |
| July 2023 | £7.32 | £7.51 |
| June 2023 | £7.16 | £7.34 |
| May 2023 | £7.06 | £7.34 |
| April 2023 | £7.43 | £7.73 |
| March 2023 | £7.20 | £7.49 |
| February 2023 | £7.36 | £7.70 |
| January 2023 | £7.24 | £7.58 |
| December 2022 | £6.94 | £7.27 |
| November 2022 | £7.05 | £7.43 |
| October 2022 | £6.59 | £6.94 |
| September 2022 | £6.41 | £6.75 |
| August 2022 | £6.74 | £7.19 |
| July 2022 | £6.81 | £7.27 |
| June 2022 | £6.57 | £7.01 |
| May 2022 | £6.96 | £7.52 |
| April 2022 | £6.89 | £7.45 |
| March 2022 | £6.84 | £7.40 |
| February 2022 | £6.73 | £7.32 |
| January 2022 | £6.72 | £7.30 |
| December 2021 | £6.62 | £7.20 |
| November 2021 | £6.33 | £6.92 |
| October 2021 | £6.47 | £7.09 |
| September 2021 | £6.33 | £6.93 |
| August 2021 | £6.35 | £7.04 |
| July 2021 | £6.23 | £6.90 |
| June 2021 | £6.21 | £6.89 |
| May 2021 | £6.20 | £6.95 |
| April 2021 | £6.13 | £6.88 |
| March 2021 | £5.90 | £6.61 |
| February 2021 | £5.66 | £6.40 |
| January 2021 | £5.57 | £6.30 |
| December 2020 | £5.63 | £6.36 |
| November 2020 | £5.44 | £6.18 |
| October 2020 | £4.84 | £5.50 |
| September 2020 | £5.07 | £5.76 |
| August 2020 | £5.14 | £5.90 |
| July 2020 | £5.06 | £5.81 |
| June 2020 | £5.27 | £6.04 |
| May 2020 | £5.18 | £5.99 |
| April 2020 | £5.04 | £5.82 |
| March 2020 | £4.83 | £5.58 |
| February 2020 | £5.60 | £6.54 |
| January 2020 | £6.15 | £7.19 |
| December 2019 | £6.37 | £7.44 |
| November 2019 | £6.19 | £7.29 |
| October 2019 | £6.09 | £7.17 |
| September 2019 | £6.20 | £7.31 |
| August 2019 | £6.02 | £7.19 |
| July 2019 | £6.28 | £7.50 |
| June 2019 | £6.14 | £7.33 |
| May 2019 | £5.90 | £7.15 |
| April 2019 | £6.09 | £7.37 |
| March 2019 | £5.94 | £7.19 |
| February 2019 | £5.75 | £7.04 |
| January 2019 | £5.63 | £6.89 |
| December 2018 | £5.44 | £6.65 |
| November 2018 | £5.63 | £6.94 |
| October 2018 | £5.72 | £7.06 |
| September 2018 | £6.01 | £7.42 |
| August 2018 | £5.94 | £7.42 |
| July 2018 | £6.15 | £7.68 |
| June 2018 | £6.06 | £7.57 |
| May 2018 | £6.06 | £7.66 |
| April 2018 | £5.90 | £7.46 |
| March 2018 | £5.53 | £6.99 |
| February 2018 | £5.64 | £7.18 |
| January 2018 | £5.84 | £7.44 |
| December 2017 | £5.98 | £7.61 |
| November 2017 | £5.67 | £7.27 |
| October 2017 | £5.78 | £7.41 |
| September 2017 | £5.67 | £7.28 |
| August 2017 | £5.71 | £7.42 |
| July 2017 | £5.62 | £7.30 |
| June 2017 | £5.56 | £7.23 |
| May 2017 | £5.70 | £7.50 |
| April 2017 | £5.44 | £7.15 |
| March 2017 | £5.51 | £7.26 |
| February 2017 | £5.44 | £7.22 |
| January 2017 | £5.29 | £7.02 |
| December 2016 | £5.28 | £7.01 |
| November 2016 | £5.05 | £6.76 |
| October 2016 | £5.14 | £6.87 |
| September 2016 | £5.09 | £6.81 |
| August 2016 | £5 | £6.76 |
| July 2016 | £4.92 | £6.65 |
| June 2016 | £4.75 | £6.43 |
| May 2016 | £4.54 | £6.24 |
| April 2016 | £4.51 | £6.20 |
| March 2016 | £4.46 | £6.13 |
| February 2016 | £4.39 | £6.08 |
| January 2016 | £4.36 | £6.04 |
| December 2015 | £4.45 | £6.16 |
| November 2015 | £4.55 | £6.38 |
| October 2015 | £4.53 | £6.36 |
| September 2015 | £4.32 | £6.07 |
| August 2015 | £4.44 | £6.24 |
| July 2015 | £4.72 | £6.69 |
| June 2015 | £4.59 | £6.51 |
| May 2015 | £4.90 | £6.93 |
| April 2015 | £4.86 | £6.97 |
| March 2015 | £4.71 | £6.76 |
| February 2015 | £4.80 | £6.89 |
| January 2015 | £4.64 | £6.68 |
| December 2014 | £4.53 | £6.52 |
| November 2014 | £4.63 | £6.67 |
| October 2014 | £4.49 | £6.54 |
| September 2014 | £4.54 | £6.60 |
| August 2014 | £4.67 | £6.79 |
| July 2014 | £4.58 | £6.71 |
| June 2014 | £4.59 | £6.73 |
| May 2014 | £4.64 | £6.80 |
| April 2014 | £4.58 | £6.79 |
| March 2014 | £4.45 | £6.60 |
| February 2014 | £4.57 | £6.78 |
| January 2014 | £4.35 | £6.47 |
| December 2013 | £4.48 | £6.67 |
| November 2013 | £4.43 | £6.60 |
| October 2013 | £4.48 | £6.72 |
| September 2013 | £4.30 | £6.45 |
| August 2013 | £4.27 | £6.41 |
| July 2013 | £4.37 | £6.61 |
| June 2013 | £4.12 | £6.22 |
| May 2013 | £4.33 | £6.55 |
| April 2013 | £4.21 | £6.45 |
| March 2013 | £4.19 | £6.42 |
| February 2013 | £4.13 | £6.33 |
| January 2013 | £4.07 | £6.25 |
| December 2012 | £3.82 | £5.87 |
| November 2012 | £3.81 | £5.85 |
| October 2012 | £3.74 | £5.80 |
| September 2012 | £3.71 | £5.76 |
| August 2012 | £3.66 | £5.69 |
| July 2012 | £3.61 | £5.65 |
| June 2012 | £3.57 | £5.58 |
| May 2012 | £3.40 | £5.32 |
| April 2012 | £3.64 | £5.78 |
| March 2012 | £3.64 | £5.77 |
| February 2012 | £3.69 | £5.85 |
| January 2012 | £3.55 | £5.66 |
| December 2011 | £3.38 | £5.39 |
| November 2011 | £3.45 | £5.49 |
| October 2011 | £3.44 | £5.53 |
| September 2011 | £3.20 | £5.14 |
| August 2011 | £3.36 | £5.39 |
| July 2011 | £3.58 | £5.82 |
| June 2011 | £3.67 | £5.95 |
| May 2011 | £3.68 | £5.97 |
| April 2011 | £3.72 | £6.10 |
| March 2011 | £3.61 | £5.92 |
| February 2011 | £3.64 | £5.98 |
| January 2011 | £3.55 | £5.85 |
| December 2010 | £3.59 | £5.92 |
| November 2010 | £3.35 | £5.52 |
| October 2010 | £3.42 | £5.67 |
| September 2010 | £3.34 | £5.54 |
| August 2010 | £3.15 | £5.22 |
| July 2010 | £3.17 | £5.28 |
| June 2010 | £2.96 | £4.93 |
| May 2010 | £3.12 | £5.20 |
| April 2010 | £3.30 | £5.58 |
| March 2010 | £3.37 | £5.70 |
| February 2010 | £3.16 | £5.35 |
| January 2010 | £3.05 | £5.19 |
| December 2009 | £3.18 | £5.40 |
| November 2009 | £3.05 | £5.18 |
| October 2009 | £2.95 | £5.04 |
| September 2009 | £3.01 | £5.14 |
| August 2009 | £2.87 | £4.92 |
| July 2009 | £2.68 | £4.62 |
| June 2009 | £2.48 | £4.27 |
| May 2009 | £2.56 | £4.41 |
| April 2009 | £2.44 | £4.26 |
| March 2009 | £2.25 | £3.94 |
| February 2009 | £2.20 | £3.84 |
| January 2009 | £2.36 | £4.17 |
| December 2008 | £2.51 | £4.44 |
| November 2008 | £2.44 | £4.30 |
| October 2008 | £2.46 | £4.38 |
| September 2008 | £2.76 | £4.93 |
| August 2008 | £3.17 | £5.66 |
| July 2008 | £3.02 | £5.44 |
| June 2008 | £3.15 | £5.66 |
| May 2008 | £3.36 | £6.06 |
| April 2008 | £3.37 | £6.15 |
| March 2008 | £3.16 | £5.76 |
| February 2008 | £3.23 | £5.90 |
| January 2008 | £3.22 | £5.90 |
| December 2007 | £3.52 | £6.45 |
| November 2007 | £3.51 | £6.44 |
| October 2007 | £3.66 | £6.76 |
| September 2007 | £3.51 | £6.48 |
| August 2007 | £3.43 | £6.32 |
| July 2007 | £3.43 | £6.38 |
| June 2007 | £3.56 | £6.62 |
| May 2007 | £3.57 | £6.63 |
| April 2007 | £3.45 | £6.49 |
| March 2007 | £3.37 | £6.34 |
| February 2007 | £3.27 | £6.16 |
| January 2007 | £3.29 | £6.20 |
| December 2006 | £3.29 | £6.20 |
| November 2006 | £3.21 | £6.07 |
| October 2006 | £3.24 | £6.15 |
| September 2006 | £3.15 | £5.98 |
| August 2006 | £3.12 | £5.92 |
| July 2006 | £3.11 | £5.95 |
| June 2006 | £3.07 | £5.87 |
| May 2006 | £3 | £5.74 |
| April 2006 | £3.15 | £6.10 |
| March 2006 | £3.11 | £6.02 |
| February 2006 | £3 | £5.82 |
| January 2006 | £2.98 | £5.79 |
| December 2005 | £2.90 | £5.64 |
| November 2005 | £2.80 | £5.44 |
| October 2005 | £2.74 | £5.35 |
| September 2005 | £2.81 | £5.50 |
| August 2005 | £2.72 | £5.32 |
| July 2005 | £2.69 | £5.31 |
| June 2005 | £2.61 | £5.15 |
| May 2005 | £2.52 | £4.98 |
| April 2005 | £2.42 | £4.85 |
| March 2005 | £2.49 | £4.98 |
| February 2005 | £2.55 | £5.10 |
| January 2005 | £2.43 | £4.88 |
| December 2004 | £2.40 | £4.82 |
| November 2004 | £2.31 | £4.66 |
| October 2004 | £2.30 | £4.64 |
| September 2004 | £2.27 | £4.57 |
| August 2004 | £2.22 | £4.51 |
| July 2004 | £2.19 | £4.45 |
| June 2004 | £2.21 | £4.49 |
| May 2004 | £2.22 | £4.51 |
| April 2004 | £2.24 | £4.56 |
| March 2004 | £2.19 | £4.45 |
| February 2004 | £2.23 | £4.52 |
| January 2004 | £2.17 | £4.42 |
| December 2003 | £2.21 | £4.50 |
| November 2003 | £2.14 | £4.38 |
| October 2003 | £2.11 | £4.32 |
| September 2003 | £2.02 | £4.12 |
| August 2003 | £2.05 | £4.24 |
| July 2003 | £2.03 | £4.19 |
| June 2003 | £1.96 | £4.06 |
| May 2003 | £2 | £4.15 |
| April 2003 | £1.93 | £3.99 |
| March 2003 | £1.77 | £3.66 |
| February 2003 | £1.78 | £3.69 |
| January 2003 | £1.73 | £3.58 |
| December 2002 | £1.91 | £3.96 |
| November 2002 | £2.02 | £4.19 |
| October 2002 | £1.96 | £4.08 |
| September 2002 | £1.78 | £3.72 |
| August 2002 | £2.05 | £4.28 |
| July 2002 | £2.03 | £4.26 |
| June 2002 | £2.22 | £4.67 |
| May 2002 | £2.42 | £5.08 |
| April 2002 | £2.46 | £5.23 |
| March 2002 | £2.50 | £5.32 |
| February 2002 | £2.43 | £5.16 |
| January 2002 | £2.43 | £5.18 |
| December 2001 | £2.45 | £5.22 |
| November 2001 | £2.45 | £5.22 |
| October 2001 | £2.39 | £5.12 |
| September 2001 | £2.29 | £7.93 |
| August 2001 | £2.53 | £8.76 |
| July 2001 | £2.58 | £8.95 |
| June 2001 | £2.65 | £9.22 |
| May 2001 | £2.72 | £9.44 |
| April 2001 | £2.79 | £9.76 |
| March 2001 | £2.61 | £9.13 |
| February 2001 | £2.77 | £9.69 |
| January 2001 | £2.92 | £10.24 |
| December 2000 | £2.87 | £10.07 |
| November 2000 | £2.83 | £9.93 |
| October 2000 | £2.93 | £10.29 |
| September 2000 | £2.90 | £10.18 |
| August 2000 | £3.08 | £10.83 |
| July 2000 | £2.89 | £10.21 |
| June 2000 | £2.87 | £10.15 |
| May 2000 | £2.92 | £10.32 |
ISF.L
Price: £7.97
52 week price:
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: 3018.89%
Payout Ratio Range:
Dividend Per Share: 19.00 GBp
Earnings Per Share: 0.63 GBp
P/E Ratio: 11.71
Exchange: LSE
Volume: 1.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: -0.10%
DGR5: 1.99%
DGR10: 4.94%
DGR20: 7.85%