iShares S&P Small Cap 600 UCITS ETF (LON:ISP6)
London · Delayed Price · Currency is GBP · Price in GBX 8,487.00
+11.00 (0.13%)
Sep 23, 2026, 12:36 PM GMT
LON:ISP6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,493.00 | 8,515.00 | 8,486.00 | 8,486.00 | - | 0.12% | 2,672 |
| Sep 22, 2026 | 8,437.00 | 8,515.00 | 8,437.00 | 8,476.00 | 8,476.00 | 0.22% | 4,811 |
| Sep 21, 2026 | 8,449.00 | 8,457.00 | 8,436.00 | 8,457.00 | 8,457.00 | 0.81% | 7,230 |
| Sep 18, 2026 | 8,483.00 | 8,483.00 | 8,389.00 | 8,389.00 | 8,389.00 | -1.35% | 2,790 |
| Sep 17, 2026 | 8,505.00 | 8,570.00 | 8,488.00 | 8,504.00 | 8,504.00 | 0.34% | 18,120 |
| Sep 16, 2026 | 8,445.00 | 8,484.00 | 8,428.00 | 8,475.00 | 8,475.00 | 0.80% | 36,837 |
| Sep 15, 2026 | 8,436.00 | 8,450.00 | 8,408.00 | 8,408.00 | 8,408.00 | -0.64% | 7,814 |
| Sep 14, 2026 | 8,490.00 | 8,511.00 | 8,448.00 | 8,462.00 | 8,462.00 | -0.53% | 29,884 |
| Sep 11, 2026 | 8,491.00 | 8,541.00 | 8,484.00 | 8,507.00 | 8,507.00 | 0.56% | 7,961 |
| Sep 10, 2026 | 8,528.00 | 8,544.00 | 8,448.18 | 8,460.00 | 8,460.00 | -0.68% | 6,410 |
| Sep 9, 2026 | 8,592.00 | 8,604.00 | 8,518.00 | 8,518.00 | 8,518.00 | -1.19% | 8,947 |
| Sep 8, 2026 | 8,627.00 | 8,667.00 | 8,601.00 | 8,621.00 | 8,621.00 | -0.40% | 21,148 |
| Sep 7, 2026 | 8,675.00 | 8,695.00 | 8,630.00 | 8,656.00 | 8,656.00 | -0.21% | 3,608 |
| Sep 4, 2026 | 8,642.00 | 8,686.00 | 8,611.00 | 8,674.00 | 8,674.00 | 0.41% | 40,936 |
| Sep 3, 2026 | 8,637.55 | 8,695.00 | 8,620.00 | 8,639.00 | 8,639.00 | 0.12% | 36,338 |
| Sep 2, 2026 | 8,570.00 | 8,652.00 | 8,525.00 | 8,629.00 | 8,629.00 | 0.47% | 6,789 |
| Sep 1, 2026 | 8,614.00 | 8,649.00 | 8,540.00 | 8,589.00 | 8,589.00 | -1.40% | 38,931 |
| Aug 28, 2026 | 8,745.00 | 8,778.00 | 8,711.00 | 8,711.00 | 8,711.00 | -0.16% | 7,443 |
| Aug 27, 2026 | 8,736.00 | 8,750.00 | 8,680.00 | 8,725.00 | 8,725.00 | 0.25% | 7,413 |
| Aug 26, 2026 | 8,697.00 | 8,748.00 | 8,676.00 | 8,703.00 | 8,703.00 | 0.46% | 8,194 |
| Aug 25, 2026 | 8,704.00 | 8,760.00 | 8,659.00 | 8,663.00 | 8,663.00 | -0.38% | 9,268 |
| Aug 24, 2026 | 8,723.00 | 8,734.00 | 8,696.00 | 8,696.00 | 8,696.00 | -0.14% | 6,799 |
| Aug 21, 2026 | 8,704.00 | 8,738.00 | 8,676.00 | 8,708.00 | 8,708.00 | 0.31% | 5,260 |
| Aug 20, 2026 | 8,794.00 | 8,779.00 | 8,681.00 | 8,681.00 | 8,681.00 | -1.73% | 12,053 |
| Aug 19, 2026 | 8,810.95 | 8,853.00 | 8,790.00 | 8,834.00 | 8,834.00 | -0.23% | 12,662 |
| Aug 18, 2026 | 8,943.00 | 8,943.00 | 8,854.00 | 8,854.00 | 8,854.00 | -0.78% | 3,353 |
| Aug 17, 2026 | 8,962.00 | 8,963.00 | 8,924.00 | 8,924.00 | 8,924.00 | -0.36% | 8,572 |
| Aug 14, 2026 | 8,956.00 | 8,968.00 | 8,933.00 | 8,956.00 | 8,956.00 | 0.16% | 4,120 |
| Aug 13, 2026 | 8,963.00 | 8,980.00 | 8,942.00 | 8,942.00 | 8,942.00 | 0.63% | 6,054 |
| Aug 12, 2026 | 8,880.00 | 8,927.00 | 8,853.00 | 8,886.00 | 8,886.00 | 0.10% | 7,413 |
| Aug 11, 2026 | 8,844.00 | 8,919.00 | 8,844.00 | 8,877.00 | 8,877.00 | 0.29% | 5,612 |
| Aug 10, 2026 | 8,915.00 | 8,946.00 | 8,850.00 | 8,851.00 | 8,851.00 | -0.92% | 7,784 |
| Aug 7, 2026 | 8,878.00 | 8,934.00 | 8,860.00 | 8,933.00 | 8,933.00 | -0.15% | 7,623 |
| Aug 6, 2026 | 8,966.00 | 8,991.00 | 8,909.00 | 8,946.00 | 8,946.00 | -0.27% | 4,479 |
| Aug 5, 2026 | 9,038.00 | 9,067.00 | 8,934.00 | 8,970.00 | 8,970.00 | -0.07% | 12,894 |
| Aug 4, 2026 | 8,902.00 | 8,998.00 | 8,862.00 | 8,976.00 | 8,976.00 | 1.05% | 8,720 |
| Aug 3, 2026 | 8,782.00 | 8,892.00 | 8,757.00 | 8,883.00 | 8,883.00 | 2.28% | 12,185 |
| Jul 31, 2026 | 8,783.00 | 8,830.00 | 8,671.00 | 8,685.00 | 8,685.00 | 0.12% | 4,621 |
| Jul 30, 2026 | 8,767.00 | 8,816.00 | 8,667.88 | 8,675.00 | 8,675.00 | -1.44% | 5,220 |
| Jul 29, 2026 | 8,900.00 | 8,927.00 | 8,792.00 | 8,802.00 | 8,802.00 | -0.76% | 14,140 |
| Jul 28, 2026 | 8,847.00 | 8,893.00 | 8,820.00 | 8,869.00 | 8,869.00 | 0.64% | 17,552 |
| Jul 27, 2026 | 8,869.00 | 8,904.00 | 8,799.00 | 8,813.00 | 8,813.00 | -0.38% | 8,466 |
| Jul 24, 2026 | 8,780.62 | 8,847.00 | 8,775.00 | 8,847.00 | 8,847.00 | 0.81% | 5,074 |
| Jul 23, 2026 | 8,829.00 | 8,829.00 | 8,767.00 | 8,776.00 | 8,776.00 | -0.65% | 7,573 |
| Jul 22, 2026 | 8,815.00 | 8,876.00 | 8,804.00 | 8,833.00 | 8,833.00 | 0.02% | 5,996 |
| Jul 21, 2026 | 8,774.00 | 8,844.00 | 8,756.00 | 8,831.00 | 8,831.00 | 0.63% | 51,881 |
| Jul 20, 2026 | 8,759.00 | 8,826.00 | 8,748.00 | 8,776.00 | 8,776.00 | 0.18% | 7,377 |
| Jul 17, 2026 | 8,793.00 | 8,840.00 | 8,745.00 | 8,760.00 | 8,760.00 | -1.07% | 6,669 |
| Jul 16, 2026 | 8,696.00 | 8,874.00 | 8,660.00 | 8,855.00 | 8,855.00 | 0.81% | 5,406 |
| Jul 15, 2026 | 8,815.91 | 8,861.00 | 8,816.00 | 8,830.00 | 8,784.19 | 0.14% | 6,499 |