iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) - SPGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,847	2,651	2,651	2,847	2,611	453,618
October 16, 2025	2,750	2,848	2,848	2,848	2,715	160,841
October 15, 2025	2,752	2,748	2,748	2,766	2,681	132,319
October 14, 2025	2,710	2,698	2,698	2,718	2,633	162,249
October 13, 2025	2,643	2,674	2,674	2,681	2,641	186,442
October 10, 2025	2,608	2,584.5	2,584.5	2,614	2,500	215,169
October 09, 2025	2,684	2,609	2,609	2,711	2,602	148,927
October 08, 2025	2,547	2,684.5	2,684.5	2,692	2,500	186,642
October 07, 2025	2,674	2,641	2,641	2,684	2,627	137,191
October 06, 2025	2,666	2,673	2,673	2,691	2,641.77	181,991
October 03, 2025	2,578	2,618	2,618	2,661	2,548	123,038
October 02, 2025	2,698	2,560	2,560	2,698	2,540	495,754
October 01, 2025	2,586	2,627	2,627	2,630	2,572	138,068
September 30, 2025	2,584	2,588	2,588	2,611	2,518	233,952
September 29, 2025	2,598	2,592	2,592	2,630	2,578.5	127,112
September 26, 2025	2,493.72	2,534	2,534	2,543.4	2,492.5	74,269
September 25, 2025	2,480.5	2,498.5	2,498.5	2,509	2,465.5	2.08M
September 24, 2025	2,529	2,502	2,502	2,536	2,490	130,070
September 23, 2025	2,520.1	2,529	2,529	2,550	2,504	96,551
September 22, 2025	2,570	2,502	2,502	2,570	2,464.5	145,718
September 19, 2025	2,337.85	2,433.25	2,433.25	2,440	2,300	112,947
September 18, 2025	2,294	2,318	2,318	2,327	2,251	118,303
September 17, 2025	2,300	2,341	2,341	2,341	2,254.5	73,602
September 16, 2025	2,373.5	2,312.5	2,312.5	2,380	2,311.5	178,060
September 15, 2025	2,341.5	2,365	2,365	2,376.5	2,332	77,912
September 12, 2025	2,369	2,337.5	2,337.5	2,392	2,337.5	135,201
September 11, 2025	2,355	2,333.5	2,333.5	2,355	2,266	75,627
September 10, 2025	2,291.5	2,316	2,316	2,328	2,287.75	84,386
September 09, 2025	2,284	2,281.75	2,281.75	2,362.5	2,276	122,427
September 08, 2025	2,276.5	2,280.75	2,280.75	2,298.5	2,248.5	88,185
September 05, 2025	2,224.48	2,248.75	2,248.75	2,259.25	2,211.5	61,917
September 04, 2025	2,238.5	2,204.25	2,204.25	2,238.5	2,135.5	95,108
September 03, 2025	2,228.5	2,247.25	2,247.25	2,254.5	2,208.5	59,572
September 02, 2025	2,187	2,224.75	2,224.75	2,231	2,171.5	700,176
September 01, 2025	2,175.5	2,200	2,200	2,224.5	2,162.5	519,034
August 29, 2025	2,084.05	2,133.5	2,133.5	2,133.5	2,054.5	74,795
August 28, 2025	2,091.53	2,068.25	2,068.25	2,100	2,034.5	36,113
August 27, 2025	2,092.23	2,086.5	2,086.5	2,119.5	2,068	43,364
August 26, 2025	2,080.5	2,087	2,087	2,093	2,055	74,196
August 22, 2025	2,012	2,045.25	2,045.25	2,052	1,987.5	62,929
August 21, 2025	1,988	2,024.5	2,024.5	2,051.5	1,966.5	50,576
August 20, 2025	1,938.5	1,967.25	1,967.25	1,973.5	1,928	50,689
August 19, 2025	1,976.33	1,940.75	1,940.75	1,991.5	1,933.31	100,235
August 18, 2025	1,992	1,960	1,960	1,992	1,951	18,451
August 15, 2025	1,967.5	1,968	1,968	1,985.5	1,940	14,974
August 14, 2025	1,980.5	1,952.75	1,952.75	1,991	1,894.5	16,912
August 13, 2025	1,981.5	1,966.5	1,966.5	1,993	1,957	30,431
August 12, 2025	1,983.5	1,969	1,969	1,983.5	1,894.5	24,578
August 11, 2025	1,952.51	1,969	1,969	1,972.5	1,929.5	26,142
August 08, 2025	1,990	1,992.75	1,992.75	2,020	1,979.08	42,999
August 07, 2025	2,006.5	1,981	1,981	2,006.5	1,919.5	58,365
August 06, 2025	1,948.5	1,954.75	1,954.75	1,972	1,919	39,524
August 05, 2025	1,882.5	1,935	1,935	1,940.5	1,860	55,830
August 04, 2025	1,817	1,874.25	1,874.25	1,883	1,817	29,887
August 01, 2025	1,781.58	1,816.5	1,816.5	1,832	1,757.75	21,903
July 31, 2025	1,799.78	1,787.5	1,787.5	1,841.5	1,781.5	34,019
July 30, 2025	1,823	1,804.5	1,804.5	1,831.5	1,804.5	8,123
July 29, 2025	1,810.5	1,813.75	1,813.75	1,828.5	1,800.5	18,221
July 28, 2025	1,828.4	1,792.25	1,792.25	1,835.5	1,776	34,650
July 25, 2025	1,802.5	1,827.75	1,827.75	1,833.5	1,797	22,483

iShares V PLC - iShares Gold Producers UCITS ETF USD (Acc) (SPGP.L) LSE