Skip to main content
logo
iShares Core S&P 500 ETF (LON:0JFF)
London flag London · Delayed Price · Currency is GBP · Price in USD
776.88
+0.31 (0.04%)
At close: Sep 22, 2026

LON:0JFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026777.11778.49776.30776.88776.880.04%10,942
Sep 21, 2026769.73776.57769.59776.57776.571.91%18,481
Sep 18, 2026764.15765.55761.57761.99761.99-0.26%19,225
Sep 17, 2026765.30765.63762.22763.96763.960.47%11,536
Sep 16, 2026761.66763.00760.21760.40760.400.19%237
Sep 15, 2026761.57761.76757.84758.99758.99-0.69%244
Sep 14, 2026763.76768.02761.89766.43764.23-0.36%139,221
Sep 11, 2026765.95769.87765.95769.19766.980.98%15,823
Sep 10, 2026762.63762.98761.26761.74759.55-0.62%17,752
Sep 9, 2026770.53770.53764.76766.53764.32-0.63%57,667
Sep 8, 2026772.78773.36770.00771.41769.19-0.25%8,941
Sep 4, 2026775.77776.56772.72773.35771.13-0.52%8,402
Sep 3, 2026771.54777.43771.49777.43775.191.11%613
Sep 2, 2026765.35770.11763.33768.91766.700.45%231
Sep 1, 2026765.64768.11764.91765.49763.29-0.61%211
Aug 31, 2026770.85771.05768.49770.21767.99-0.39%1,323
Aug 28, 2026774.81778.55772.78773.24771.01-0.07%224
Aug 27, 2026772.11775.89771.36773.80771.580.57%243
Aug 26, 2026768.92770.58768.28769.43767.220.03%191
Aug 25, 2026769.76770.28766.89769.21767.000.32%200
Aug 24, 2026768.44768.81766.08766.75764.54-0.33%15,429
Aug 21, 2026768.10771.05765.86769.30767.080.24%4,989
Aug 20, 2026774.04774.04767.48767.48765.27-0.74%85,759
Aug 19, 2026771.09775.72771.09773.19770.960.24%12,902
Aug 18, 2026772.34773.11771.31771.31769.09-0.76%87
Aug 17, 2026779.94780.42777.19777.19774.96-0.27%236
Aug 14, 2026782.17782.47779.30779.30777.06-0.16%299
Aug 13, 2026776.76782.91776.76780.54778.300.51%5,040
Aug 12, 2026778.41778.44775.60776.56774.330.06%3,334
Aug 11, 2026777.22778.35774.42776.06773.83-0.06%121,203
Aug 10, 2026776.35777.99775.89776.50774.270.10%89
Aug 7, 2026773.47777.05773.47775.72773.490.46%1,080
Aug 6, 2026773.86775.10771.69772.21769.99-0.37%4,634
Aug 5, 2026777.61780.11773.71775.06772.83-0.04%19,737
Aug 4, 2026764.25776.35764.12775.35773.121.80%411
Aug 3, 2026754.16761.81752.69761.67759.481.56%74,597
Jul 31, 2026748.23750.00742.18750.00747.840.90%30,786
Jul 30, 2026734.30743.44734.30743.32741.180.27%64,953
Jul 29, 2026743.20743.47736.09741.35739.21-0.42%52,730
Jul 28, 2026742.41746.08742.41744.45742.310.42%47,669
Jul 27, 2026749.51749.51740.00741.31739.18-0.46%208
Jul 24, 2026743.30746.11741.24744.75742.610.48%182
Jul 23, 2026743.56745.27739.81741.21739.08-1.62%456
Jul 22, 2026750.20753.40749.98753.40751.230.17%189
Jul 21, 2026749.73752.11747.86752.11749.950.55%429
Jul 20, 2026747.70751.60746.72747.96745.81-0.17%473
Jul 17, 2026748.35750.38744.72749.20747.05-0.93%65
Jul 16, 2026756.81757.93755.32756.20754.02-0.20%177
Jul 15, 2026757.78758.77754.44757.73755.550.26%338
Jul 14, 2026752.65755.81752.65755.78753.610.33%438