iShares S&P Small Cap 600 UCITS ETF (LON:ISP6)
London · Delayed Price · Currency is GBP · Price in GBX 8,084.00
-38.00 (-0.47%)
Apr 30, 2026, 9:03 AM GMT
LON:ISP6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,152.00 | 8,165.00 | 8,118.00 | 8,122.00 | 8,122.00 | -0.28% | 19,189 |
| Apr 28, 2026 | 8,233.00 | 8,247.00 | 8,121.00 | 8,145.00 | 8,145.00 | -0.07% | 20,708 |
| Apr 27, 2026 | 8,152.00 | 8,207.00 | 8,138.00 | 8,151.00 | 8,151.00 | -0.18% | 18,299 |
| Apr 24, 2026 | 8,151.00 | 8,203.00 | 8,115.00 | 8,166.00 | 8,166.00 | -0.01% | 10,406 |
| Apr 23, 2026 | 8,125.00 | 8,181.00 | 8,095.00 | 8,167.00 | 8,167.00 | 0.37% | 9,076 |
| Apr 22, 2026 | 8,168.00 | 8,185.00 | 8,124.00 | 8,137.00 | 8,137.00 | -0.16% | 9,878 |
| Apr 21, 2026 | 8,168.00 | 8,229.00 | 8,145.00 | 8,150.00 | 8,150.00 | 0.10% | 97,655 |
| Apr 20, 2026 | 8,073.00 | 8,158.00 | 8,045.00 | 8,142.00 | 8,142.00 | 0.31% | 9,916 |
| Apr 17, 2026 | 7,980.27 | 8,117.00 | 7,970.00 | 8,117.00 | 8,117.00 | 2.24% | 9,772 |
| Apr 16, 2026 | 7,899.00 | 8,007.00 | 7,885.00 | 7,939.00 | 7,939.00 | 0.62% | 26,791 |
| Apr 15, 2026 | 7,919.00 | 7,931.00 | 7,874.00 | 7,890.00 | 7,890.00 | -0.43% | 11,035 |
| Apr 14, 2026 | 7,892.00 | 7,924.00 | 7,857.00 | 7,924.00 | 7,924.00 | 1.02% | 17,798 |
| Apr 13, 2026 | 7,797.90 | 7,848.00 | 7,794.00 | 7,844.00 | 7,844.00 | 0.05% | 4,951 |
| Apr 10, 2026 | 7,875.00 | 7,919.00 | 7,840.00 | 7,840.00 | 7,840.00 | -0.14% | 173,827 |
| Apr 9, 2026 | 7,850.00 | 7,851.00 | 7,780.00 | 7,851.00 | 7,851.00 | 0.24% | 175,227 |
| Apr 8, 2026 | 7,885.00 | 7,898.00 | 7,795.00 | 7,832.00 | 7,832.00 | 1.78% | 207,124 |
| Apr 7, 2026 | 7,691.00 | 7,747.00 | 7,623.00 | 7,695.00 | 7,695.00 | 0.30% | 13,194 |
| Apr 2, 2026 | 7,537.00 | 7,681.00 | 7,520.73 | 7,672.00 | 7,672.00 | 0.22% | 15,287 |
| Apr 1, 2026 | 7,665.00 | 7,671.00 | 7,590.00 | 7,655.00 | 7,655.00 | 1.59% | 36,856 |
| Mar 31, 2026 | 7,530.00 | 7,561.00 | 7,478.00 | 7,535.00 | 7,535.00 | 0.33% | 13,398 |
| Mar 30, 2026 | 7,468.00 | 7,548.00 | 7,439.00 | 7,510.00 | 7,510.00 | 0.41% | 33,445 |
| 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 |