Skip to main content
logo
iShares MSCI Japan Small Cap UCITS ETF (LON:ISJP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,616.00
+31.00 (0.86%)
Aug 1, 2025, 4:35 PM BST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,599.223,621.813,595.003,616.003,616.000.86%19,301
Jul 31, 20253,602.623,627.003,585.003,585.003,585.000.15%4,635
Jul 30, 20253,589.003,611.003,576.003,579.503,579.501.12%3,574
Jul 29, 20253,558.003,571.003,540.003,540.003,540.000.17%32,533
Jul 28, 20253,560.003,560.003,526.003,534.003,534.00-1.01%2,753
Jul 25, 20253,556.003,574.003,556.003,570.003,570.000.08%8,899
Jul 24, 20253,564.003,589.003,558.003,567.003,567.000.08%13,332
Jul 23, 20253,535.003,565.003,527.543,564.003,564.002.11%3,578
Jul 22, 20253,478.003,498.623,473.083,490.503,490.500.16%1,363
Jul 21, 20253,481.003,491.003,470.103,485.003,485.000.66%6,415
Jul 18, 20253,477.003,477.003,461.953,462.003,462.00-0.55%397
Jul 17, 20253,497.003,497.003,471.003,481.003,481.00-0.11%1,926
Jul 16, 20253,496.003,500.003,485.003,485.003,446.25-0.23%5,280
Jul 15, 20253,520.003,520.003,490.003,493.003,454.16-0.80%355,523
Jul 14, 20253,510.283,523.003,504.003,521.003,481.850.77%52,148
Jul 11, 20253,507.003,507.003,486.003,494.003,455.15-0.19%9,455
Jul 10, 20253,457.003,501.943,457.003,500.503,461.580.42%4,439
Jul 9, 20253,494.003,495.003,482.233,486.003,447.240.07%1,759
Jul 8, 20253,483.003,491.003,480.003,483.503,444.770.14%847
Jul 7, 20253,499.003,499.003,474.003,478.503,439.82-0.67%5,624
Jul 4, 20253,504.563,506.943,499.003,502.003,463.06-0.14%620
Jul 3, 20253,520.003,522.003,504.003,507.003,468.01-0.28%5,311
Jul 2, 20253,507.003,523.703,492.863,517.003,477.900.46%1,633
Jul 1, 20253,478.003,504.443,478.003,501.003,462.070.50%4,591
Jun 30, 20253,484.003,509.003,479.003,483.503,444.77-0.44%222
Jun 27, 20253,476.003,500.913,476.003,499.003,460.101.35%7,483
Jun 26, 20253,468.003,468.003,452.503,452.503,414.110.76%1,712
Jun 25, 20253,446.003,446.003,426.503,426.503,388.40-0.06%1,336
Jun 24, 20253,455.003,457.003,428.503,428.503,390.38-0.15%2,178
Jun 23, 20253,433.003,438.003,402.003,433.503,395.32-0.36%3,672
Jun 20, 20253,458.353,465.003,442.003,446.003,407.68-0.62%1,232
Jun 19, 20253,499.003,499.003,459.003,467.503,428.94-0.32%68
Jun 18, 20253,481.003,499.003,473.853,478.503,439.821.02%731
Jun 17, 20253,447.003,455.003,429.003,443.503,405.21-0.32%5,445
Jun 16, 20253,455.003,463.913,447.353,454.503,416.090.09%2,341
Jun 13, 20253,434.003,459.003,434.003,451.503,413.12-0.07%1,025
Jun 12, 20253,468.003,468.003,441.063,454.003,415.590.22%2,681
Jun 11, 20253,457.793,463.893,436.003,446.503,408.170.44%715
Jun 10, 20253,443.003,445.003,425.003,431.503,393.34-0.04%3,588
Jun 9, 20253,433.003,434.003,417.003,433.003,394.83-0.06%2,848
Jun 6, 20253,442.003,445.003,426.003,435.003,396.800.25%1,115
Jun 5, 20253,438.163,447.003,417.003,426.503,388.40-0.32%403
Jun 4, 20253,438.003,460.003,433.063,437.503,399.28-0.45%1,026
Jun 3, 20253,469.003,469.003,448.093,453.003,414.60-0.07%1,202
Jun 2, 20253,446.583,461.003,429.003,455.503,417.071.13%20,709
May 30, 20253,453.773,453.773,417.003,417.003,379.000.37%2,001
May 29, 20253,409.003,412.003,381.003,404.503,366.64-0.04%1,002
May 28, 20253,391.003,417.003,391.003,406.003,368.13-0.73%1,251
May 27, 20253,423.003,439.003,399.003,431.003,392.851.64%2,787
May 23, 20253,407.003,407.003,354.293,375.503,337.96-0.12%3,279