iShares VII PLC - iShares Core S&P 500 UCITS ETF - GSPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.52	11.52	11.52	11.64	11.44	241,562
February 19, 2026	11.55	11.49	11.49	11.56	11.46	190,355
February 18, 2026	11.55	11.61	11.56	11.62	11.53	169,491
February 17, 2026	11.47	11.49	11.44	11.52	11.32	121,654
February 16, 2026	11.53	11.5	11.45	11.56	11.49	1.71M
February 13, 2026	11.48	11.54	11.54	11.55	11.39	173,986
February 12, 2026	11.72	11.54	11.54	11.73	11.54	2.35M
February 11, 2026	11.7	11.68	11.68	11.77	11.63	166,914
February 10, 2026	11.72	11.72	11.72	11.75	11.69	117,154
February 09, 2026	11.67	11.72	11.72	11.72	11.61	161,535
February 06, 2026	11.42	11.59	11.59	11.6	11.4	206,692
February 05, 2026	11.58	11.48	11.48	11.62	11.4	310,016
February 04, 2026	11.66	11.62	11.62	11.68	11.58	168,273
February 03, 2026	11.78	11.66	11.66	11.78	11.65	816,718
February 02, 2026	11.56	11.74	11.74	11.74	11.56	445,469
January 30, 2026	11.61	11.66	11.66	11.71	11.59	155,008
January 29, 2026	11.77	11.61	11.61	11.78	11.56	171,177
January 28, 2026	11.78	11.74	11.74	11.79	11.73	301,267
January 27, 2026	11.73	11.74	11.74	11.75	11.7	96,809
January 26, 2026	11.62	11.69	11.69	11.7	11.59	115,069
January 23, 2026	11.64	11.64	11.64	11.66	11.59	104,387
January 22, 2026	11.6	11.64	11.64	11.77	11.58	583,484
January 21, 2026	11.47	11.55	11.55	11.57	11.4	235,186
January 20, 2026	11.52	11.54	11.54	11.56	11.46	229,276
January 19, 2026	11.56	11.56	11.56	11.59	11.52	334,424
January 16, 2026	11.72	11.69	11.69	11.76	11.65	207,847
January 15, 2026	11.67	11.73	11.73	11.74	11.64	229,924
January 14, 2026	11.69	11.62	11.62	11.7	11.59	163,221
January 13, 2026	11.72	11.72	11.72	11.87	11.68	65,209
January 12, 2026	11.65	11.72	11.72	11.73	11.62	160,201
January 09, 2026	11.64	11.7	11.7	11.71	11.63	66,207
January 08, 2026	11.62	11.64	11.64	11.65	11.6	84,662
January 07, 2026	11.67	11.69	11.69	11.7	11.66	171,944
January 06, 2026	11.62	11.63	11.63	11.66	11.58	111,238
January 05, 2026	11.55	11.62	11.62	11.63	11.54	171,224
January 02, 2026	11.56	11.51	11.51	11.6	11.49	142,412
December 31, 2025	11.58	11.59	11.59	11.59	11.56	31,358
December 30, 2025	11.6	11.62	11.62	11.63	11.59	73,325
December 29, 2025	11.63	11.6	11.6	11.63	11.58	172,032
December 24, 2025	11.61	11.62	11.62	11.62	11.6	46,577
December 23, 2025	11.55	11.59	11.59	11.6	11.54	53,798
December 22, 2025	11.53	11.56	11.56	11.56	11.52	85,200
December 19, 2025	11.4	11.48	11.48	11.49	11.4	67,859
December 18, 2025	11.33	11.45	11.45	11.52	11.33	223,233
December 17, 2025	11.44	11.36	11.36	11.47	11.34	335,154
December 16, 2025	11.4	11.4	11.4	11.48	11.38	97,888
December 15, 2025	11.5	11.49	11.49	11.54	11.44	251,702
December 12, 2025	11.6	11.47	11.47	11.61	11.45	256,791
December 11, 2025	11.49	11.53	11.53	11.56	11.43	132,865
December 10, 2025	11.51	11.51	11.51	11.52	11.47	75,374
December 09, 2025	11.53	11.52	11.52	11.58	11.49	460,636
December 08, 2025	11.56	11.51	11.51	11.57	11.5	2.19M
December 05, 2025	11.55	11.55	11.55	11.59	11.51	221,178
December 04, 2025	11.52	11.51	11.51	11.55	11.49	256,990
December 03, 2025	11.49	11.5	11.5	11.51	11.44	64,862
December 02, 2025	11.44	11.45	11.45	11.51	11.43	284,199
December 01, 2025	11.43	11.46	11.46	11.59	11.41	312,568
November 28, 2025	11.56	11.49	11.49	11.6	11.35	114,420
November 27, 2025	11.46	11.45	11.45	11.46	11.44	181,862
November 26, 2025	11.41	11.46	11.46	11.49	11.38	209,694

iShares VII PLC - iShares Core S&P 500 UCITS ETF (GSPX.L) LSE