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
January 13, 2026	3,229	3,285	3,285	3,306	3,200	143,111
January 12, 2026	3,192	3,265	3,265	3,266.6	3,117	214,609
January 09, 2026	3,094	3,142	3,142	3,163	3,086	162,694
January 08, 2026	3,049	3,064	3,064	3,074	3,015	143,087
January 07, 2026	3,073	3,059	3,059	3,079	2,966	180,897
January 06, 2026	3,065	3,081	3,081	3,081	2,982	131,554
January 05, 2026	2,989	3,010	3,010	3,064.06	2,955	97,785
January 02, 2026	2,981	2,828	2,828	2,993	2,828	140,184
December 31, 2025	2,934	2,916	2,916	2,937	2,909.24	36,849
December 30, 2025	2,949	2,958	2,958	2,989	2,930.8	100,460
December 29, 2025	3,021	2,910	2,910	3,038	2,860	190,047
December 24, 2025	3,031	3,045	3,045	3,059	3,031	19,436
December 23, 2025	3,086	3,027	3,027	3,120	2,962	120,164
December 22, 2025	3,046	3,070	3,070	3,080	3,025	76,972
December 19, 2025	2,902	2,985	2,985	2,989	2,895	174,865
December 18, 2025	2,910	2,938	2,938	2,945	2,784	119,352
December 17, 2025	2,918	2,872	2,872	2,937	2,867	185,961
December 16, 2025	2,874	2,866	2,866	2,913	2,789	76,567
December 15, 2025	2,942	2,877	2,877	2,960	2,877	73,846
December 12, 2025	2,933	2,888	2,888	3,003	2,881	101,297
December 11, 2025	2,813	2,909	2,909	2,918	2,799	68,638
December 10, 2025	2,797	2,797	2,797	2,801	2,749	42,913
December 09, 2025	2,706	2,785	2,785	2,793.78	2,663	112,657
December 08, 2025	2,785	2,751	2,751	2,788	2,731	89,084
December 05, 2025	2,798	2,783	2,783	2,852	2,783	79,329
December 04, 2025	2,731	2,773	2,773	2,777	2,725.93	35,623
December 03, 2025	2,796	2,782	2,782	2,843	2,777	71,143
December 02, 2025	2,831	2,755	2,755	2,869	2,730	65,154
December 01, 2025	2,855	2,856	2,856	2,908	2,820	127,445
November 28, 2025	2,822	2,825	2,825	2,888	2,714	136,731
November 27, 2025	2,799	2,774	2,774	2,804	2,764	84,273
November 26, 2025	2,712	2,762	2,762	2,763	2,694.26	55,900
November 25, 2025	2,695	2,687	2,687	2,698	2,640	83,295
November 24, 2025	2,575.93	2,672	2,672	2,672	2,567	50,733
November 21, 2025	2,530	2,569	2,569	2,576	2,495.5	155,825
November 20, 2025	2,684	2,654	2,654	2,707	2,617	50,432
November 19, 2025	2,657	2,676	2,676	2,725	2,643	108,939
November 18, 2025	2,572	2,629	2,629	2,667	2,560	175,836
November 17, 2025	2,660	2,647	2,647	2,679	2,571	102,251
November 14, 2025	2,685	2,661	2,661	2,696	2,544	303,115
November 13, 2025	2,769	2,710	2,710	2,805	2,702	128,507
November 12, 2025	2,669	2,749	2,749	2,753	2,652	105,738
November 11, 2025	2,648	2,621	2,621	2,663	2,597.08	88,383
November 10, 2025	2,585	2,622	2,622	2,631	2,579.66	75,725
November 07, 2025	2,492	2,478.5	2,478.5	2,505	2,449	58,925
November 06, 2025	2,490.5	2,502	2,502	2,529	2,477	127,490
November 05, 2025	2,430.5	2,450	2,450	2,468	2,411.5	44,363
November 04, 2025	2,478	2,419.5	2,419.5	2,481	2,398	94,003
November 03, 2025	2,466.5	2,451.5	2,451.5	2,514	2,451.5	83,100
October 31, 2025	2,505	2,478	2,478	2,573	2,468.5	80,368
October 30, 2025	2,466	2,506	2,506	2,513	2,433	177,662
October 29, 2025	2,462.5	2,480	2,480	2,517	2,462	150,624
October 28, 2025	2,343	2,420.5	2,420.5	2,420.5	2,293	319,041
October 27, 2025	2,465.5	2,380	2,380	2,478	2,332	409,565
October 24, 2025	2,480.5	2,513	2,513	2,526	2,413.5	242,810
October 23, 2025	2,486	2,517	2,517	2,560	2,478	603,020
October 22, 2025	2,500	2,418.5	2,418.5	2,525	2,358	805,957
October 21, 2025	2,709	2,458	2,458	2,709	2,443	695,619
October 20, 2025	2,653	2,719	2,719	2,730	2,639	269,885
October 17, 2025	2,847	2,651	2,651	2,847	2,611	453,618

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