Stock listing
LSE:MACG iShares Conservative Portfolio UCITS ETF Accum Hedged GBP Share Price
Follow iShares Conservative Portfolio UCITS ETF Accum Hedged GBP into a list and get an email when it puts out news.
Share price · LSE:MACG
£5.77 GBP -0.02 (-0.4%)
Close on Oct 30, 2026
- Day range
- £5.77 – £5.79 GBPOct 30, 2026
- Volume
- 209 sharesOct 30, 2026
- 52-week range
- £5.42 – £5.88 GBPLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £16,555 GBPMedian day 832 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:MACG · GBP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| £5.774 | -0.022 | -0.4% | £5.793 | £5.793 | £5.774 | 209 | |
| £5.796 | +0.014 | +0.3% | £5.803 | £5.804 | £5.793 | 5,454 | |
| £5.781 | -0.004 | -0.1% | £5.801 | £5.801 | £5.781 | 4,423 | |
| £5.785 | +0.005 | +0.1% | £5.762 | £5.788 | £5.762 | 1,814 | |
| £5.78 | +0.018 | +0.3% | £5.772 | £5.785 | £5.75 | 6,986 | |
| £5.762 | +0.011 | +0.2% | £5.785 | £5.785 | £5.749 | 20 | |
| £5.751 | -0.019 | -0.3% | £5.764 | £5.775 | £5.743 | 413 | |
| £5.771 | +0.003 | +0.1% | £5.778 | £5.778 | £5.753 | 28 | |
| £5.768 | +0.016 | +0.3% | £5.765 | £5.78 | £5.744 | 155 | |
| £5.752 | -0.009 | -0.2% | £5.812 | £5.813 | £5.748 | 1,870 | |
| £5.761 | -0.025 | -0.4% | £5.784 | £5.807 | £5.761 | 2,117 | |
| £5.786 | +0.037 | +0.6% | £5.804 | £5.804 | £5.773 | 12,314 | |
| £5.749 | -0.028 | -0.5% | £5.788 | £5.797 | £5.736 | 10,436 | |
| £5.777 | +0.001 | 0.0% | £5.794 | £5.797 | £5.777 | 633 | |
| £5.776 | +0.01 | +0.2% | £5.781 | £5.80 | £5.763 | 950 | |
| £5.766 | +0.016 | +0.3% | £5.78 | £5.788 | £5.766 | 79 | |
| £5.75 | -0.003 | -0.1% | £5.758 | £5.761 | £5.733 | 145 | |
| £5.753 | -0.038 | -0.7% | £5.744 | £5.776 | £5.743 | 854 | |
| £5.791 | +0.039 | +0.7% | £5.784 | £5.791 | £5.769 | 122 | |
| £5.751 | +0.003 | +0.1% | £5.749 | £5.772 | £5.745 | 2,110 | |
| £5.748 | +0.021 | +0.4% | £5.743 | £5.773 | £5.729 | 2,089 | |
| £5.728 | +0.005 | +0.1% | £5.745 | £5.747 | £5.715 | 36 | |
| £5.723 | +0.002 | 0.0% | £5.748 | £5.756 | £5.723 | 192 | |
| £5.722 | +0.002 | 0.0% | £5.74 | £5.745 | £5.722 | 2,098 | |
| £5.72 | -0.03 | -0.5% | £5.743 | £5.754 | £5.71 | 1,705 | |
| £5.751 | +0.01 | +0.2% | £5.779 | £5.779 | £5.75 | 15 | |
| £5.741 | -0.018 | -0.3% | £5.759 | £5.771 | £5.741 | 3,475 | |
| £5.759 | -0.041 | -0.7% | £5.823 | £5.823 | £5.756 | 13,305 | |
| £5.80 | +0.001 | 0.0% | £5.799 | £5.813 | £5.791 | 1,131 | |
| £5.799 | +0.042 | +0.7% | £5.796 | £5.799 | £5.776 | 38 | |
| £5.758 | -0.022 | -0.4% | £5.761 | £5.796 | £5.748 | 6,031 | |
| £5.78 | +0.027 | +0.5% | £5.738 | £5.78 | £5.738 | 1,999 | |
| £5.753 | +0.013 | +0.2% | £5.757 | £5.764 | £5.738 | 23,002 | |
| £5.74 | -0.007 | -0.1% | £5.75 | £5.757 | £5.722 | 1,873 | |
| £5.748 | -0.025 | -0.4% | £5.769 | £5.769 | £5.733 | 354 | |
| £5.773 | +0.026 | +0.4% | £5.775 | £5.779 | £5.769 | 1,095 | |
| £5.747 | -0.03 | -0.5% | £5.784 | £5.805 | £5.743 | 3,764 | |
| £5.777 | -0.018 | -0.3% | £5.818 | £5.818 | £5.777 | 87 | |
| £5.795 | -0.003 | -0.1% | £5.815 | £5.819 | £5.792 | 279 | |
| £5.798 | -0.012 | -0.2% | £5.809 | £5.835 | £5.792 | 444 | |
| £5.81 | -0.01 | -0.2% | £5.837 | £5.837 | £5.792 | 300 | |
| £5.82 | +0.03 | +0.5% | £5.778 | £5.823 | £5.778 | 5,287 | |
| £5.79 | -0.018 | -0.3% | £5.791 | £5.797 | £5.767 | 39 | |
| £5.807 | -0.017 | -0.3% | £5.846 | £5.846 | £5.78 | 905 | |
| £5.824 | +0.006 | +0.1% | £5.841 | £5.841 | £5.817 | 795 | |
| £5.818 | +0.00 | 0.0% | £5.826 | £5.846 | £5.814 | 297 | |
| £5.818 | -0.008 | -0.1% | £5.849 | £5.849 | £5.813 | 136 | |
| £5.826 | +0.016 | +0.3% | £5.793 | £5.833 | £5.793 | 1,040 | |
| £5.81 | +0.009 | +0.2% | £5.832 | £5.832 | £5.801 | 229 | |
| £5.801 | -0.004 | -0.1% | £5.815 | £5.823 | £5.786 | 9 | |
| £5.805 | -0.022 | -0.4% | £5.832 | £5.832 | £5.792 | 486 | |
| £5.827 | +0.029 | +0.5% | £5.798 | £5.827 | £5.798 | 8,600 | |
| £5.798 | -0.026 | -0.4% | £5.884 | £5.884 | £5.74 | 808 | |
| £5.824 | +0.011 | +0.2% | £5.84 | £5.852 | £5.824 | 520 | |
| £5.812 | -0.029 | -0.5% | £5.843 | £5.858 | £5.812 | 55 | |
| £5.841 | +0.001 | 0.0% | £5.839 | £5.842 | £5.822 | 70 | |
| £5.84 | +0.014 | +0.2% | £5.845 | £5.845 | £5.827 | 810 | |
| £5.826 | +0.011 | +0.2% | £5.829 | £5.832 | £5.818 | 150 | |
| £5.815 | -0.019 | -0.3% | £5.81 | £5.847 | £5.808 | 19 | |
| £5.834 | +0.022 | +0.4% | £5.813 | £5.843 | £5.798 | 19,804 | |
| £5.812 | -0.017 | -0.3% | £5.804 | £5.835 | £5.804 | 2,131 | |
| £5.828 | +0.008 | +0.1% | £5.819 | £5.846 | £5.819 | 13,548 | |
| £5.82 | +0.031 | +0.5% | £5.775 | £5.82 | £5.775 | 93 | |
| £5.789 | +0.047 | +0.8% | £5.784 | £5.791 | £5.743 | 15,833 | |
| £5.742 | -0.006 | -0.1% | £5.763 | £5.789 | £5.735 | 1,254 | |
| £5.749 | -0.006 | -0.1% | £5.742 | £5.756 | £5.733 | 1,550 |
- Ticker
- LSE:MACG
- Asset type
- ETF
- Exchange
- LSE
- Currency
- GBP
What changed lately
Latest news release · Oct 30, 2026
Net Asset Value(s)
Latest news
Net Asset Value(s)
Oct 30, 2026
Closed £5.77 (-0.4%) on Oct 30, 2026
All iShares Conservative Portfolio UCITS ETF Accum Hedged GBP news
iShares Conservative Portfolio UCITS ETF Accum Hedged GBP on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 23 in the last 12 months · 23 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about iShares Conservative Portfolio UCITS ETF Accum Hedged GBP.