ISHARES V Public Limited Company - S&P US Banks UCITS ETF (LON:BNKS)
London · Delayed Price · Currency is GBP · Price in USD 7.41
+0.17 (2.32%)
Apr 1, 2026, 2:13 PM GMT
LON:BNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.21 | 7.28 | 7.19 | 7.24 | 7.24 | 1.02% | 395,139 |
| Mar 30, 2026 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | 0.06% | 206,018 |
| Mar 27, 2026 | 7.30 | 7.33 | 7.14 | 7.17 | 7.17 | -1.13% | 778,121 |
| Mar 26, 2026 | 7.30 | 7.32 | 7.23 | 7.25 | 7.25 | -0.86% | 156,901 |
| Mar 25, 2026 | 7.37 | 7.39 | 7.24 | 7.31 | 7.31 | -0.18% | 3,118,471 |
| Mar 24, 2026 | 7.16 | 7.32 | 7.12 | 7.32 | 7.32 | 1.47% | 317,186 |
| Mar 23, 2026 | 7.04 | 7.37 | 7.01 | 7.22 | 7.22 | 1.71% | 3,100,326 |
| Mar 20, 2026 | 7.11 | 7.14 | 7.04 | 7.10 | 7.10 | 0.95% | 79,542 |
| Mar 19, 2026 | 7.05 | 7.07 | 6.96 | 7.03 | 7.03 | -1.04% | 171,120 |
| Mar 18, 2026 | 7.15 | 7.17 | 7.05 | 7.10 | 7.10 | 0.07% | 247,838 |
| Mar 17, 2026 | 7.08 | 7.18 | 7.00 | 7.10 | 7.10 | 0.23% | 139,886 |
| Mar 16, 2026 | 7.05 | 7.16 | 7.01 | 7.08 | 7.08 | 0.10% | 827,837 |
| Mar 13, 2026 | 7.07 | 7.17 | 7.03 | 7.08 | 7.08 | -0.14% | 114,809 |
| Mar 12, 2026 | 7.14 | 7.15 | 7.03 | 7.09 | 7.09 | -1.39% | 283,849 |
| Mar 11, 2026 | 7.30 | 7.31 | 7.16 | 7.19 | 7.19 | -2.46% | 299,745 |
| Mar 10, 2026 | 7.31 | 7.37 | 7.22 | 7.37 | 7.37 | 3.04% | 641,564 |
| Mar 9, 2026 | 7.14 | 7.25 | 7.05 | 7.15 | 7.15 | -1.43% | 7,504,256 |
| Mar 6, 2026 | 7.52 | 7.54 | 7.18 | 7.25 | 7.25 | -3.40% | 1,168,821 |
| Mar 5, 2026 | 7.62 | 7.63 | 7.50 | 7.51 | 7.51 | -1.44% | 301,182 |
| Mar 4, 2026 | 7.56 | 7.63 | 7.55 | 7.62 | 7.62 | 1.21% | 131,492 |
| Mar 3, 2026 | 7.59 | 7.59 | 7.41 | 7.53 | 7.53 | -0.79% | 3,514,834 |
| Mar 2, 2026 | 7.39 | 7.66 | 7.35 | 7.59 | 7.59 | -0.91% | 637,987 |
| Feb 27, 2026 | 7.87 | 7.98 | 7.59 | 7.66 | 7.66 | -3.62% | 4,439,019 |
| Feb 26, 2026 | 7.86 | 8.03 | 7.85 | 7.95 | 7.95 | 1.44% | 212,349 |
| Feb 25, 2026 | 7.70 | 7.83 | 7.70 | 7.83 | 7.83 | 1.90% | 191,939 |
| Feb 24, 2026 | 7.79 | 7.81 | 7.63 | 7.69 | 7.69 | -1.64% | 825,244 |
| Feb 23, 2026 | 8.08 | 8.15 | 7.75 | 7.81 | 7.81 | -2.51% | 104,519 |
| Feb 20, 2026 | 8.12 | 8.12 | 7.97 | 8.02 | 8.02 | -0.12% | 122,913 |
| Feb 19, 2026 | 8.11 | 8.12 | 8.00 | 8.03 | 8.03 | -1.26% | 134,195 |
| Feb 18, 2026 | 8.05 | 8.18 | 8.04 | 8.13 | 8.13 | 0.91% | 273,801 |
| Feb 17, 2026 | 7.98 | 8.13 | 7.94 | 8.05 | 8.05 | 0.45% | 2,748,128 |
| Feb 16, 2026 | 8.00 | 8.04 | 8.00 | 8.02 | 8.02 | 0.31% | 94,494 |
| Feb 13, 2026 | 7.98 | 8.00 | 7.86 | 7.99 | 7.99 | - | 2,103,403 |
| Feb 12, 2026 | 8.23 | 8.27 | 7.99 | 7.99 | 7.99 | -3.70% | 797,914 |
| Feb 11, 2026 | 8.37 | 8.45 | 8.28 | 8.30 | 8.30 | -0.80% | 1,159,997 |
| Feb 10, 2026 | 8.42 | 8.47 | 8.34 | 8.37 | 8.37 | -1.05% | 1,270,349 |
| Feb 9, 2026 | 8.45 | 8.49 | 8.42 | 8.46 | 8.46 | 0.04% | 179,442 |
| Feb 6, 2026 | 8.29 | 8.45 | 8.29 | 8.45 | 8.45 | 2.65% | 455,861 |
| Feb 5, 2026 | 8.28 | 8.31 | 8.16 | 8.24 | 8.24 | -1.33% | 255,791 |
| Feb 4, 2026 | 8.18 | 8.36 | 8.16 | 8.35 | 8.35 | 2.64% | 1,185,555 |
| Feb 3, 2026 | 7.99 | 8.18 | 7.98 | 8.13 | 8.13 | 2.05% | 578,905 |
| Feb 2, 2026 | 7.82 | 7.98 | 7.79 | 7.97 | 7.97 | 1.91% | 681,537 |
| Jan 30, 2026 | 7.79 | 7.89 | 7.78 | 7.82 | 7.82 | 0.32% | 257,675 |
| Jan 29, 2026 | 7.77 | 7.86 | 7.76 | 7.79 | 7.79 | 0.65% | 366,949 |
| Jan 28, 2026 | 7.79 | 7.80 | 7.74 | 7.74 | 7.74 | -0.22% | 351,856 |
| Jan 27, 2026 | 7.77 | 7.79 | 7.74 | 7.76 | 7.76 | 0.49% | 179,638 |
| Jan 26, 2026 | 7.71 | 7.80 | 7.69 | 7.72 | 7.72 | -0.58% | 272,805 |
| Jan 23, 2026 | 7.88 | 7.89 | 7.77 | 7.77 | 7.77 | -2.77% | 129,394 |
| Jan 22, 2026 | 7.92 | 7.99 | 7.91 | 7.99 | 7.99 | 1.68% | 372,505 |
| Jan 21, 2026 | 7.72 | 7.90 | 7.68 | 7.86 | 7.86 | 1.26% | 126,652 |