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

11.71

+0.094(+0.81%)

Updated at January 15 01:42PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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