ISHARES V Public Limited Company - S&P US Banks UCITS ETF (LON:BNKS)
London · Delayed Price · Currency is GBP · Price in USD 8.11
-0.01 (-0.11%)
Sep 23, 2026, 4:35 PM GMT
LON:BNKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.16 | 8.16 | 8.11 | 8.11 | 8.11 | -0.16% | 241,933 |
| Sep 22, 2026 | 8.33 | 8.37 | 8.12 | 8.12 | 8.12 | -2.17% | 413,081 |
| Sep 21, 2026 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | 0.45% | 125,529 |
| Sep 18, 2026 | 8.32 | 8.31 | 8.24 | 8.27 | 8.27 | -0.61% | 253,057 |
| Sep 17, 2026 | 8.35 | 8.39 | 8.24 | 8.32 | 8.32 | -1.27% | 667,660 |
| Sep 16, 2026 | 8.55 | 8.56 | 8.42 | 8.43 | 8.43 | -1.14% | 591,350 |
| Sep 15, 2026 | 8.50 | 8.64 | 8.48 | 8.52 | 8.52 | -0.44% | 602,339 |
| Sep 14, 2026 | 8.63 | 8.65 | 8.56 | 8.56 | 8.56 | -0.45% | 190,803 |
| Sep 11, 2026 | 8.65 | 8.69 | 8.57 | 8.60 | 8.60 | 0.62% | 184,992 |
| Sep 10, 2026 | 8.62 | 8.62 | 8.49 | 8.55 | 8.55 | -0.34% | 749,350 |
| Sep 9, 2026 | 8.58 | 8.63 | 8.50 | 8.58 | 8.58 | -0.90% | 293,885 |
| Sep 8, 2026 | 8.62 | 8.67 | 8.60 | 8.65 | 8.65 | -0.01% | 299,005 |
| Sep 7, 2026 | 8.66 | 8.69 | 8.64 | 8.65 | 8.65 | -0.13% | 20,834 |
| Sep 4, 2026 | 8.66 | 8.69 | 8.63 | 8.67 | 8.67 | -0.05% | 710,490 |
| Sep 3, 2026 | 8.56 | 8.69 | 8.56 | 8.67 | 8.67 | 0.92% | 1,465,674 |
| Sep 2, 2026 | 8.43 | 8.66 | 8.41 | 8.59 | 8.59 | 1.55% | 66,606 |
| Sep 1, 2026 | 8.48 | 8.54 | 8.44 | 8.46 | 8.46 | -0.22% | 410,193 |
| Aug 31, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.05% | 11,227 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.53 | 8.57 | 8.57 | 0.39% | 146,441 |
| Aug 27, 2026 | 8.58 | 8.58 | 8.46 | 8.54 | 8.54 | -0.76% | 267,665 |
| Aug 26, 2026 | 8.57 | 8.61 | 8.54 | 8.60 | 8.60 | 0.73% | 18,565 |
| Aug 25, 2026 | 8.59 | 8.61 | 8.51 | 8.54 | 8.54 | -0.65% | 565,934 |
| Aug 24, 2026 | 8.58 | 8.66 | 8.55 | 8.60 | 8.60 | 0.64% | 119,717 |
| Aug 21, 2026 | 8.51 | 8.62 | 8.50 | 8.54 | 8.54 | -0.71% | 75,164 |
| Aug 20, 2026 | 8.63 | 8.66 | 8.58 | 8.60 | 8.60 | -1.40% | 144,405 |
| Aug 19, 2026 | 8.87 | 8.96 | 8.72 | 8.72 | 8.72 | -1.54% | 128,947 |
| Aug 18, 2026 | 8.92 | 8.97 | 8.86 | 8.86 | 8.86 | -1.37% | 137,425 |
| Aug 17, 2026 | 8.97 | 9.04 | 8.93 | 8.98 | 8.98 | -0.04% | 144,427 |
| Aug 14, 2026 | 8.95 | 9.01 | 8.93 | 8.99 | 8.99 | 0.72% | 275,314 |
| Aug 13, 2026 | 8.97 | 9.00 | 8.91 | 8.92 | 8.92 | 0.24% | 177,304 |
| Aug 12, 2026 | 8.84 | 8.92 | 8.83 | 8.90 | 8.90 | 0.76% | 147,559 |
| Aug 11, 2026 | 8.77 | 8.87 | 8.77 | 8.83 | 8.83 | 0.27% | 162,669 |
| Aug 10, 2026 | 8.76 | 8.82 | 8.75 | 8.81 | 8.81 | 0.42% | 211,231 |
| Aug 7, 2026 | 8.77 | 8.90 | 8.70 | 8.77 | 8.77 | -0.47% | 567,466 |
| Aug 6, 2026 | 8.93 | 8.97 | 8.81 | 8.81 | 8.81 | -0.88% | 535,048 |
| Aug 5, 2026 | 8.92 | 8.95 | 8.88 | 8.89 | 8.89 | -0.37% | 171,809 |
| Aug 4, 2026 | 8.80 | 8.94 | 8.74 | 8.93 | 8.93 | 2.13% | 75,801 |
| Aug 3, 2026 | 8.74 | 8.80 | 8.71 | 8.74 | 8.74 | 0.44% | 239,904 |
| Jul 31, 2026 | 8.71 | 8.75 | 8.65 | 8.70 | 8.70 | 0.81% | 82,966 |
| Jul 30, 2026 | 8.62 | 8.72 | 8.60 | 8.63 | 8.63 | -0.93% | 583,495 |
| Jul 29, 2026 | 8.82 | 8.83 | 8.67 | 8.71 | 8.71 | -0.49% | 848,230 |
| Jul 28, 2026 | 8.69 | 8.77 | 8.68 | 8.76 | 8.76 | 0.40% | 314,967 |
| Jul 27, 2026 | 8.77 | 8.81 | 8.72 | 8.72 | 8.72 | -0.01% | 505,023 |
| Jul 24, 2026 | 8.66 | 8.73 | 8.63 | 8.72 | 8.72 | 1.82% | 132,902 |
| Jul 23, 2026 | 8.73 | 8.73 | 8.56 | 8.57 | 8.57 | -1.65% | 52,171 |
| Jul 22, 2026 | 8.70 | 8.72 | 8.67 | 8.71 | 8.71 | 0.61% | 150,466 |
| Jul 21, 2026 | 8.68 | 8.71 | 8.58 | 8.66 | 8.66 | -0.48% | 114,523 |
| Jul 20, 2026 | 8.73 | 8.79 | 8.67 | 8.70 | 8.70 | -1.32% | 108,214 |
| Jul 17, 2026 | 8.89 | 8.92 | 8.73 | 8.81 | 8.81 | -0.70% | 189,598 |
| Jul 16, 2026 | 8.79 | 8.89 | 8.73 | 8.88 | 8.88 | 1.61% | 1,533,999 |