iShares S&P Small Cap 600 UCITS ETF (LON:ISP6)
London · Delayed Price · Currency is GBP · Price in GBX 7,477.63
-1.38 (-0.02%)
Mar 30, 2026, 3:42 PM GMT
LON:ISP6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7,449.24 | 7,503.00 | 7,439.00 | 7,497.00 | - | 0.24% | 5,029 |
| Mar 27, 2026 | 7,523.00 | 7,564.00 | 7,449.00 | 7,479.00 | 7,479.00 | -0.94% | 17,723 |
| Mar 26, 2026 | 7,557.00 | 7,604.00 | 7,513.00 | 7,550.00 | 7,550.00 | -0.13% | 61,564 |
| Mar 25, 2026 | 7,573.00 | 7,600.00 | 7,503.00 | 7,560.00 | 7,560.00 | 0.60% | 67,214 |
| Mar 24, 2026 | 7,431.00 | 7,542.00 | 7,377.00 | 7,515.00 | 7,515.00 | 0.99% | 39,450 |
| Mar 23, 2026 | 7,277.00 | 7,729.00 | 7,248.00 | 7,441.00 | 7,441.00 | 0.85% | 23,299 |
| Mar 20, 2026 | 7,445.00 | 7,454.00 | 7,368.00 | 7,378.00 | 7,378.00 | - | 15,587 |
| Mar 19, 2026 | 7,456.00 | 7,467.00 | 7,350.00 | 7,378.00 | 7,378.00 | -1.51% | 25,071 |
| Mar 18, 2026 | 7,578.00 | 7,586.00 | 7,467.00 | 7,491.00 | 7,491.00 | -0.24% | 40,503 |
| Mar 17, 2026 | 7,424.00 | 7,567.04 | 7,406.00 | 7,509.00 | 7,509.00 | 0.19% | 8,004 |
| Mar 16, 2026 | 7,529.00 | 7,552.00 | 7,455.00 | 7,495.00 | 7,495.00 | 0.58% | 7,093 |
| Mar 13, 2026 | 7,444.00 | 7,548.00 | 7,410.00 | 7,452.00 | 7,452.00 | 0.04% | 8,777 |
| Mar 12, 2026 | 7,457.00 | 7,483.00 | 7,399.00 | 7,449.00 | 7,449.00 | -0.56% | 17,301 |
| Mar 11, 2026 | 7,524.00 | 7,530.00 | 7,478.00 | 7,491.00 | 7,491.00 | -1.23% | 5,700 |
| Mar 10, 2026 | 7,559.00 | 7,603.00 | 7,475.00 | 7,584.00 | 7,584.00 | 2.13% | 20,217 |
| Mar 9, 2026 | 7,382.00 | 7,448.00 | 7,360.00 | 7,426.00 | 7,426.00 | -1.45% | 10,195 |
| Mar 6, 2026 | 7,768.00 | 7,745.00 | 7,522.00 | 7,535.00 | 7,535.00 | -3.02% | 28,639 |
| Mar 5, 2026 | 7,855.00 | 7,876.00 | 7,770.00 | 7,770.00 | 7,770.00 | -1.27% | 9,639 |
| Mar 4, 2026 | 7,800.00 | 7,898.00 | 7,792.00 | 7,870.00 | 7,870.00 | 1.22% | 19,168 |
| Mar 3, 2026 | 7,810.00 | 7,831.00 | 7,698.00 | 7,775.00 | 7,775.00 | -0.78% | 10,302 |
| Mar 2, 2026 | 7,707.00 | 7,888.00 | 7,690.00 | 7,836.00 | 7,836.00 | 0.24% | 32,736 |
| Feb 27, 2026 | 7,840.00 | 7,855.00 | 7,747.00 | 7,817.00 | 7,817.00 | -0.17% | 15,740 |
| Feb 26, 2026 | 7,800.00 | 7,886.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.67% | 19,931 |
| Feb 25, 2026 | 7,819.88 | 7,873.00 | 7,754.00 | 7,778.00 | 7,778.00 | 0.12% | 9,134 |
| Feb 24, 2026 | 7,774.00 | 7,841.00 | 7,738.00 | 7,769.00 | 7,769.00 | 0.83% | 20,805 |
| Feb 23, 2026 | 7,792.00 | 7,876.00 | 7,699.00 | 7,705.00 | 7,705.00 | -1.86% | 11,640 |
| Feb 20, 2026 | 7,906.00 | 7,952.00 | 7,806.00 | 7,851.00 | 7,851.00 | -0.34% | 10,561 |
| Feb 19, 2026 | 7,859.00 | 7,894.00 | 7,828.00 | 7,878.00 | 7,878.00 | 0.01% | 20,617 |
| Feb 18, 2026 | 7,830.00 | 7,911.00 | 7,795.00 | 7,877.00 | 7,877.00 | 0.64% | 5,749 |
| Feb 17, 2026 | 7,807.00 | 7,888.00 | 7,766.00 | 7,827.00 | 7,827.00 | 0.62% | 14,667 |
| Feb 16, 2026 | 7,789.11 | 7,808.00 | 7,779.00 | 7,779.00 | 7,779.00 | -0.14% | 8,022 |
| Feb 13, 2026 | 7,684.00 | 7,805.00 | 7,670.00 | 7,790.00 | 7,790.00 | 1.05% | 22,850 |
| Feb 12, 2026 | 7,873.00 | 7,921.00 | 7,698.00 | 7,709.00 | 7,709.00 | -1.36% | 17,456 |
| Feb 11, 2026 | 7,847.00 | 7,930.00 | 7,776.00 | 7,815.00 | 7,815.00 | -0.59% | 34,478 |
| Feb 10, 2026 | 7,818.00 | 7,876.00 | 7,793.00 | 7,861.00 | 7,861.00 | 0.41% | 26,049 |
| Feb 9, 2026 | 7,860.00 | 7,883.00 | 7,771.00 | 7,829.00 | 7,829.00 | 0.23% | 71,024 |
| Feb 6, 2026 | 7,719.00 | 7,811.00 | 7,706.00 | 7,811.00 | 7,811.00 | 1.17% | 10,066 |
| Feb 5, 2026 | 7,700.00 | 7,791.00 | 7,686.00 | 7,721.00 | 7,721.00 | 0.51% | 78,494 |
| Feb 4, 2026 | 7,595.00 | 7,718.00 | 7,570.00 | 7,682.00 | 7,682.00 | 1.32% | 151,020 |
| Feb 3, 2026 | 7,581.00 | 7,678.00 | 7,582.00 | 7,582.00 | 7,582.00 | -0.43% | 33,728 |
| Feb 2, 2026 | 7,461.00 | 7,650.00 | 7,447.00 | 7,615.00 | 7,615.00 | 2.15% | 23,680 |
| Jan 30, 2026 | 7,428.00 | 7,526.00 | 7,406.00 | 7,455.00 | 7,455.00 | 0.03% | 18,082 |
| Jan 29, 2026 | 7,451.00 | 7,501.00 | 7,451.00 | 7,453.00 | 7,453.00 | -0.45% | 25,540 |
| Jan 28, 2026 | 7,497.00 | 7,560.00 | 7,477.00 | 7,487.00 | 7,487.00 | -0.36% | 28,101 |
| Jan 27, 2026 | 7,605.00 | 7,618.00 | 7,511.00 | 7,514.00 | 7,514.00 | -0.62% | 9,255 |
| Jan 26, 2026 | 7,612.42 | 7,637.00 | 7,561.00 | 7,561.00 | 7,561.00 | -1.49% | 4,503 |
| Jan 23, 2026 | 7,844.00 | 7,846.00 | 7,675.00 | 7,675.00 | 7,675.00 | -2.69% | 104,222 |
| Jan 22, 2026 | 7,847.00 | 7,934.00 | 7,847.00 | 7,887.00 | 7,887.00 | 1.36% | 12,464 |
| Jan 21, 2026 | 7,661.00 | 7,802.00 | 7,635.00 | 7,781.00 | 7,781.00 | 1.30% | 8,526 |
| Jan 20, 2026 | 7,604.00 | 7,696.00 | 7,578.00 | 7,681.00 | 7,681.00 | 0.16% | 6,115 |