iShares S&P SmallCap 600 UCITS ETF (ISP6.L) LSE
7,672.00
+17(+0.22%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7,672.00
+17(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7,537 | 7,672 | 7,672 | 7,677 | 7,520.73 | 15,287 |
| April 01, 2026 | 7,665 | 7,655 | 7,655 | 7,671 | 7,590 | 36,683 |
| March 31, 2026 | 7,498 | 7,535 | 7,535 | 7,561 | 7,485 | 13,398 |
| March 30, 2026 | 7,449.24 | 7,510 | 7,510 | 7,546.67 | 7,439 | 23,198 |
| March 27, 2026 | 7,564 | 7,479 | 7,479 | 7,564 | 7,449 | 17,723 |
| March 26, 2026 | 7,557 | 7,550 | 7,550 | 7,607.94 | 7,509.9 | 61,639 |
| March 25, 2026 | 7,573 | 7,560 | 7,560 | 7,592 | 7,503 | 67,214 |
| March 24, 2026 | 7,432.78 | 7,515 | 7,515 | 7,540.86 | 7,378 | 39,450 |
| March 23, 2026 | 7,277 | 7,441 | 7,441 | 7,636 | 7,248 | 23,299 |
| March 20, 2026 | 7,429 | 7,378 | 7,378 | 7,461.17 | 7,360 | 16,673 |
| March 19, 2026 | 7,456 | 7,378 | 7,378 | 7,466 | 7,350 | 25,071 |
| March 18, 2026 | 7,581 | 7,491 | 7,491 | 7,585 | 7,469 | 40,503 |
| March 17, 2026 | 7,424 | 7,509 | 7,509 | 7,567.04 | 7,406 | 8,004 |
| March 16, 2026 | 7,470.07 | 7,495 | 7,495 | 7,539 | 7,455 | 7,093 |
| March 13, 2026 | 7,437.18 | 7,452 | 7,452 | 7,548 | 7,414 | 8,777 |
| March 12, 2026 | 7,448 | 7,449 | 7,449 | 7,483 | 7,399 | 17,301 |
| March 11, 2026 | 7,524 | 7,491 | 7,491 | 7,533 | 7,461 | 6,676 |
| March 10, 2026 | 7,524.5 | 7,584 | 7,584 | 7,598 | 7,490 | 20,217 |
| March 09, 2026 | 7,382 | 7,426 | 7,426 | 7,466 | 7,314 | 11,373 |
| March 06, 2026 | 7,768 | 7,535 | 7,535 | 7,768 | 7,522 | 29,055 |
| March 05, 2026 | 7,855 | 7,770 | 7,770 | 7,876 | 7,770 | 9,639 |
| March 04, 2026 | 7,800 | 7,870 | 7,870 | 7,898 | 7,792 | 19,168 |
| March 03, 2026 | 7,810 | 7,775 | 7,775 | 7,811 | 7,705.24 | 10,285 |
| March 02, 2026 | 7,707 | 7,836 | 7,836 | 7,886 | 7,691 | 32,736 |
| February 27, 2026 | 7,839 | 7,817 | 7,817 | 7,854 | 7,750.64 | 15,740 |
| February 26, 2026 | 7,800 | 7,830 | 7,830 | 7,886 | 7,800 | 19,931 |
| February 25, 2026 | 7,819.88 | 7,778 | 7,778 | 7,873 | 7,748 | 9,333 |
| February 24, 2026 | 7,773.3 | 7,769 | 7,769 | 7,840 | 7,741.5 | 20,805 |
| February 23, 2026 | 7,792 | 7,705 | 7,705 | 7,872 | 7,705 | 11,640 |
| February 20, 2026 | 7,906 | 7,851 | 0 | 7,941 | 7,813.83 | 10,560 |
| February 19, 2026 | 7,859 | 7,878 | 0 | 7,894 | 7,830 | 20,617 |
| February 18, 2026 | 7,824 | 7,877 | 0 | 7,911 | 7,797 | 5,749 |
| February 17, 2026 | 7,798 | 7,827 | 0 | 7,886 | 7,766 | 14,666 |
| February 16, 2026 | 7,789.11 | 7,779 | 0 | 7,810 | 7,769.17 | 31,627 |
| February 13, 2026 | 7,693.52 | 7,790 | 0 | 7,795.92 | 7,674.84 | 22,850 |
| February 12, 2026 | 7,874.87 | 7,709 | 0 | 7,894 | 7,709 | 17,456 |
| February 11, 2026 | 7,838.45 | 7,815 | 0 | 7,930 | 7,780 | 34,478 |
| February 10, 2026 | 7,818 | 7,861 | 0 | 7,875 | 7,793 | 26,049 |
| February 09, 2026 | 7,860 | 7,829 | 0 | 7,882 | 7,771 | 71,024 |
| February 06, 2026 | 7,719 | 7,811 | 0 | 7,813 | 7,697 | 10,333 |
| February 05, 2026 | 7,700 | 7,721 | 0 | 7,769 | 7,689 | 78,494 |
| February 04, 2026 | 7,592.77 | 7,682 | 0 | 7,718 | 7,570 | 151,020 |
| February 03, 2026 | 7,603 | 7,582 | 0 | 7,678 | 7,581 | 36,477 |
| February 02, 2026 | 7,461 | 7,615 | 0 | 7,650 | 7,447.41 | 23,680 |
| January 30, 2026 | 7,425.6 | 7,455 | 0 | 7,505 | 7,406 | 18,081 |
| January 29, 2026 | 7,451 | 7,453 | 0 | 7,509 | 7,398 | 26,078 |
| January 28, 2026 | 7,497 | 7,487 | 0 | 7,560 | 7,477 | 28,101 |
| January 27, 2026 | 7,605 | 7,514 | 0 | 7,619 | 7,495.65 | 10,062 |
| January 26, 2026 | 7,612.42 | 7,561 | 0 | 7,637 | 7,552 | 17,477 |
| January 23, 2026 | 7,844 | 7,675 | 0 | 7,849 | 7,675 | 104,800 |
| January 22, 2026 | 7,847 | 7,887 | 0 | 7,916.2 | 7,847 | 12,464 |
| January 21, 2026 | 7,661 | 7,781 | 0 | 7,798.2 | 7,635 | 8,526 |
| January 20, 2026 | 7,629.62 | 7,681 | 0 | 7,692 | 7,585 | 6,114 |
| January 19, 2026 | 7,724.81 | 7,669 | 0 | 7,745 | 7,659 | 4,049 |
| January 16, 2026 | 7,822.01 | 7,796 | 0 | 7,834 | 7,766 | 14,050 |
| January 15, 2026 | 7,687 | 7,823 | 0 | 7,835 | 7,658 | 6,386 |
| January 14, 2026 | 7,619 | 7,682 | 0 | 7,689 | 7,619 | 10,108 |
| January 13, 2026 | 7,657 | 7,672 | 0 | 7,709 | 7,626.25 | 2,920 |
| January 12, 2026 | 7,618 | 7,655 | 0 | 7,659 | 7,591 | 13,767 |
| January 09, 2026 | 7,602 | 7,665 | 0 | 7,710 | 7,598 | 8,553 |