iShares V PLC - iShares MSCI Poland UCITS ETF - SPOL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,275	2,265.5	2,265.5	2,281	2,256.74	12,218
December 03, 2025	2,294	2,260.25	2,260.25	2,299	2,258	17,594
December 02, 2025	2,311.5	2,280.5	2,280.5	2,311.5	2,274.5	9,861
December 01, 2025	2,294.5	2,326.5	2,326.5	2,336.5	2,294.5	23,062
November 28, 2025	2,299.5	2,313.25	2,313.25	2,319.5	2,280.5	6,272
November 27, 2025	2,316.5	2,302.5	2,302.5	2,319.16	2,300.97	5,625
November 26, 2025	2,312	2,322.75	2,322.75	2,322.75	2,290.85	23,306
November 25, 2025	2,239	2,294.75	2,294.75	2,305.5	2,239	17,901
November 24, 2025	2,276.5	2,252.5	2,252.5	2,280	2,246.37	8,011
November 21, 2025	2,260	2,257.25	2,257.25	2,269	2,235.5	7,022
November 20, 2025	2,318.5	2,288.25	2,288.25	2,327.5	2,284	12,261
November 19, 2025	2,256	2,292.5	2,292.5	2,307.44	2,248.5	11,744
November 18, 2025	2,271	2,250	2,250	2,276	2,233.75	31,419
November 17, 2025	2,338.45	2,295	2,295	2,341	2,292.5	13,224
November 14, 2025	2,328.5	2,337.5	2,337.5	2,337.5	2,305.1	24,310
November 13, 2025	2,361	2,346.75	2,346.75	2,389.5	2,346	12,677
November 12, 2025	2,360.5	2,341.5	2,341.5	2,379	2,341.5	17,489
November 11, 2025	2,347	2,361.5	2,361.5	2,378.5	2,342.5	8,349
November 10, 2025	2,332	2,327.5	2,327.5	2,365	2,319	8,332
November 07, 2025	2,329	2,293	2,293	2,331.5	2,287	11,582
November 06, 2025	2,312.5	2,321	2,321	2,350.5	2,308.5	6,815
November 05, 2025	2,290	2,292.5	2,292.5	2,308	2,285.5	12,102
November 04, 2025	2,286	2,291.5	2,291.5	2,300	2,282.5	16,275
November 03, 2025	2,313	2,303	2,303	2,325	2,299.5	10,513
October 31, 2025	2,341.5	2,296.5	2,296.5	2,353	2,293.52	18,136
October 30, 2025	2,351	2,339.75	2,339.75	2,374.5	2,333	7,374
October 29, 2025	2,363.5	2,350.75	2,350.75	2,366	2,329.5	15,085
October 28, 2025	2,291.5	2,349.25	2,349.25	2,355.5	2,287	24,399
October 27, 2025	2,299.91	2,290.25	2,290.25	2,307	2,278.5	21,988
October 24, 2025	2,302.5	2,282.25	2,282.25	2,302.5	2,278.5	9,949
October 23, 2025	2,262.5	2,291.5	2,291.5	2,292.5	2,245.5	15,594
October 22, 2025	2,229.5	2,259.25	2,259.25	2,269.89	2,222	27,696
October 21, 2025	2,221.5	2,214.5	2,214.5	2,235	2,211	13,886
October 20, 2025	2,204	2,228.5	2,228.5	2,229.5	2,198.5	11,871
October 17, 2025	2,173	2,183	2,183	2,191.5	2,143.4	15,401
October 16, 2025	2,210.84	2,199	2,199	2,212.5	2,186.5	12,191
October 15, 2025	2,178	2,206.5	2,206.5	2,209.5	2,176.26	10,254
October 14, 2025	2,167	2,163	2,163	2,167.5	2,140.5	17,212
October 13, 2025	2,167.5	2,186	2,186	2,191	2,162	15,939
October 10, 2025	2,186	2,158	2,158	2,198.5	2,156.5	17,486
October 09, 2025	2,191	2,185.75	2,185.75	2,202	2,177.5	28,599
October 08, 2025	2,169	2,182.5	2,182.5	2,193	2,160.5	19,128
October 07, 2025	2,159.5	2,173	2,173	2,187.5	2,146	18,900
October 06, 2025	2,171	2,150	2,150	2,186	2,149	31,617
October 03, 2025	2,190	2,175	2,175	2,195	2,168.5	13,833
October 02, 2025	2,164.5	2,177.5	2,177.5	2,202.22	2,161	12,250
October 01, 2025	2,129	2,163.5	2,163.5	2,163.5	2,125	25,540
September 30, 2025	2,142	2,143	2,143	2,146.5	2,125	7,729
September 29, 2025	2,153.5	2,141.5	2,141.5	2,160	2,134.51	14,866
September 26, 2025	2,115	2,137.25	2,137.25	2,139.4	2,072.52	46,055
September 25, 2025	2,134.5	2,112.5	2,112.5	2,136.5	2,112.5	16,624
September 24, 2025	2,121	2,139.5	2,139.5	2,141.5	2,103.55	15,782
September 23, 2025	2,110.5	2,121.25	2,121.25	2,137	2,110.5	12,377
September 22, 2025	2,076	2,108.75	2,108.75	2,111	2,076	16,528
September 19, 2025	2,112	2,104	2,104	2,121.5	2,100.38	14,411
September 18, 2025	2,109.5	2,111	2,111	2,124.5	2,104	12,251
September 17, 2025	2,126	2,109	2,109	2,130	2,103.35	13,357
September 16, 2025	2,147.5	2,115.25	2,115.25	2,168.5	2,114	15,291
September 15, 2025	2,130.5	2,149.5	2,149.5	2,153.5	2,126.5	50,936
September 12, 2025	2,149.5	2,121	2,121	2,157.5	2,119	31,415

iShares V PLC - iShares MSCI Poland UCITS ETF (SPOL.L) LSE