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

11.62

+0.026(+0.22%)

Updated at December 24 12:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	11.26	11.29	11.29	11.3	11.19	347,115
November 24, 2025	11.16	11.24	11.24	11.26	11.11	231,502
November 21, 2025	10.99	11.04	11.04	11.07	10.91	202,890
November 20, 2025	11.3	11.22	11.22	11.38	11.22	169,843
November 19, 2025	11.13	11.15	11.15	11.23	11.11	429,459
November 18, 2025	11.15	11.13	11.13	11.2	11.04	247,248
November 17, 2025	11.37	11.29	11.29	11.39	11.25	122,560
November 14, 2025	11.29	11.36	11.36	11.37	11.18	437,602
November 13, 2025	11.53	11.38	11.38	11.53	11.37	183,166
November 12, 2025	11.53	11.49	11.49	11.57	11.47	261,780
November 11, 2025	11.46	11.45	11.45	11.47	11.43	85,697
November 10, 2025	11.38	11.38	11.38	11.44	11.37	164,569
November 07, 2025	11.33	11.17	11.17	11.33	11.16	592,704
November 06, 2025	11.39	11.3	11.3	11.46	11.29	106,655
November 05, 2025	11.35	11.43	11.43	11.43	11.33	133,624
November 04, 2025	11.41	11.42	11.42	11.45	11.34	170,800
November 03, 2025	11.49	11.49	11.49	11.55	11.44	110,783
October 31, 2025	11.55	11.48	11.48	11.57	11.46	200,045
October 30, 2025	11.59	11.55	11.55	11.59	11.48	320,550
October 29, 2025	11.61	11.6	11.6	11.63	11.58	164,914
October 28, 2025	11.53	11.56	11.56	11.58	11.53	133,969
October 27, 2025	11.5	11.51	11.51	11.53	11.49	165,188
October 24, 2025	11.35	11.42	11.42	11.46	11.29	161,156
October 23, 2025	11.27	11.28	11.28	11.3	11.22	205,217
October 22, 2025	11.33	11.25	11.25	11.33	11.24	136,703
October 21, 2025	11.3	11.32	11.32	11.33	11.28	121,352
October 20, 2025	11.23	11.3	11.3	11.31	11.2	180,612
October 17, 2025	11.03	11.11	11.11	11.18	10.96	502,116
October 16, 2025	11.23	11.21	11.21	11.26	11.2	204,688
October 15, 2025	11.2	11.23	11.23	11.3	11.19	486,649
October 14, 2025	11.09	11.12	11.12	11.14	11	130,269
October 13, 2025	11.15	11.16	11.16	11.19	11.1	329,328
October 10, 2025	11.31	11.13	11.13	11.35	11.13	111,559
October 09, 2025	11.34	11.29	11.29	11.36	11.28	163,029
October 08, 2025	11.28	11.33	11.33	11.33	11.27	300,454
October 07, 2025	11.3	11.27	11.27	11.34	11.26	132,331
October 06, 2025	11.31	11.31	11.31	11.38	11.27	207,919
October 03, 2025	11.3	11.32	11.32	11.34	11.25	81,358
October 02, 2025	11.27	11.25	11.25	11.35	11.24	558,775