iShares S&P Small Cap 600 UCITS ETF (LON:ISP6)
London · Delayed Price · Currency is GBP · Price in GBX 8,869.00
+56.00 (0.64%)
Jul 28, 2026, 3:52 PM GMT
LON:ISP6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8,847.00 | 8,863.00 | 8,820.00 | 8,852.00 | - | 0.44% | 1,531 |
| 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 |
| Jul 14, 2026 | 8,802.00 | 8,891.57 | 8,772.00 | 8,818.00 | 8,772.25 | 0.02% | 10,982 |
| Jul 13, 2026 | 8,818.00 | 8,858.00 | 8,790.00 | 8,816.00 | 8,770.26 | -0.03% | 4,511 |
| Jul 10, 2026 | 8,794.00 | 8,873.00 | 8,775.00 | 8,819.00 | 8,773.25 | 0.03% | 12,786 |
| Jul 9, 2026 | 8,734.00 | 8,847.00 | 8,701.00 | 8,816.00 | 8,770.26 | 1.24% | 4,749 |
| Jul 8, 2026 | 8,819.00 | 8,830.00 | 8,695.00 | 8,708.00 | 8,662.82 | -1.55% | 11,398 |
| Jul 7, 2026 | 8,914.00 | 8,946.00 | 8,815.00 | 8,845.00 | 8,799.11 | -1.17% | 10,082 |
| Jul 6, 2026 | 8,940.00 | 8,978.00 | 8,891.00 | 8,950.00 | 8,903.57 | 0.25% | 13,556 |
| Jul 3, 2026 | 8,954.00 | 8,959.00 | 8,887.00 | 8,928.00 | 8,881.68 | 0.04% | 10,557 |
| Jul 2, 2026 | 9,008.00 | 9,094.00 | 8,877.00 | 8,924.00 | 8,877.70 | -2.16% | 55,969 |
| Jul 1, 2026 | 9,090.00 | 9,197.00 | 9,033.00 | 9,121.00 | 9,073.68 | 0.63% | 21,526 |
| Jun 30, 2026 | 9,063.00 | 9,077.00 | 9,014.00 | 9,064.00 | 9,016.97 | 1.16% | 7,488 |
| Jun 29, 2026 | 9,061.00 | 9,097.00 | 8,944.00 | 8,960.00 | 8,913.51 | -0.96% | 50,431 |
| Jun 26, 2026 | 9,038.00 | 9,047.00 | 8,918.00 | 9,047.00 | 9,000.06 | 0.44% | 11,597 |
| Jun 25, 2026 | 8,902.00 | 9,062.00 | 8,870.00 | 9,007.00 | 8,960.27 | 0.46% | 9,045 |
| Jun 24, 2026 | 8,778.00 | 8,984.00 | 8,772.00 | 8,966.00 | 8,919.48 | 1.90% | 6,632 |
| Jun 23, 2026 | 8,705.00 | 8,825.00 | 8,691.00 | 8,799.00 | 8,753.35 | 0.02% | 24,810 |
| Jun 22, 2026 | 8,803.00 | 8,841.00 | 8,730.00 | 8,797.00 | 8,751.36 | 0.15% | 8,307 |
| Jun 19, 2026 | 8,803.00 | 8,827.00 | 8,743.00 | 8,784.00 | 8,738.43 | 0.29% | 9,700 |
| Jun 18, 2026 | 8,678.00 | 8,788.00 | 8,652.00 | 8,759.00 | 8,713.56 | 0.88% | 8,829 |
| Jun 17, 2026 | 8,648.00 | 8,706.00 | 8,624.37 | 8,683.00 | 8,637.95 | -0.13% | 9,748 |
| Jun 16, 2026 | 8,724.00 | 8,780.00 | 8,663.00 | 8,694.00 | 8,648.89 | -0.24% | 15,974 |
| Jun 15, 2026 | 8,750.00 | 8,834.00 | 8,687.00 | 8,715.00 | 8,669.79 | -0.05% | 15,176 |
| Jun 12, 2026 | 8,591.00 | 8,748.00 | 8,560.00 | 8,719.00 | 8,673.76 | 2.54% | 6,894 |
| Jun 11, 2026 | 8,517.00 | 8,548.00 | 8,400.00 | 8,503.00 | 8,458.89 | 0.39% | 15,179 |
| Jun 10, 2026 | 8,423.00 | 8,552.00 | 8,356.00 | 8,470.00 | 8,426.06 | 0.87% | 12,117 |
| Jun 9, 2026 | 8,404.00 | 8,570.00 | 8,385.00 | 8,397.00 | 8,353.44 | -0.74% | 56,330 |
| Jun 8, 2026 | 8,400.00 | 8,488.00 | 8,354.00 | 8,460.00 | 8,416.11 | 0.48% | 8,438 |
| Jun 5, 2026 | 8,444.00 | 8,452.00 | 8,381.00 | 8,420.00 | 8,376.32 | -0.44% | 7,085 |
| Jun 4, 2026 | 8,388.00 | 8,465.00 | 8,339.00 | 8,457.00 | 8,413.12 | 1.09% | 36,666 |
| Jun 3, 2026 | 8,412.00 | 8,413.00 | 8,338.00 | 8,366.00 | 8,322.60 | -0.20% | 10,086 |
| Jun 2, 2026 | 8,337.00 | 8,400.00 | 8,301.00 | 8,383.00 | 8,339.51 | 0.81% | 30,097 |
| Jun 1, 2026 | 8,357.00 | 8,374.00 | 8,253.00 | 8,316.00 | 8,272.86 | -0.65% | 11,680 |
| May 29, 2026 | 8,420.00 | 8,437.00 | 8,334.00 | 8,370.00 | 8,326.58 | -0.58% | 9,496 |
| May 28, 2026 | 8,446.00 | 8,446.00 | 8,363.00 | 8,419.00 | 8,375.32 | -0.23% | 5,933 |
| May 27, 2026 | 8,448.00 | 8,479.00 | 8,411.00 | 8,438.00 | 8,394.22 | 0.82% | 11,131 |
| May 26, 2026 | 8,334.00 | 8,398.00 | 8,312.00 | 8,369.00 | 8,325.58 | 1.27% | 5,545 |
| May 22, 2026 | 8,247.00 | 8,294.00 | 8,206.00 | 8,264.00 | 8,221.13 | 1.45% | 17,171 |
| May 21, 2026 | 8,182.00 | 8,234.00 | 8,107.00 | 8,146.00 | 8,103.74 | 0.11% | 20,588 |
| May 20, 2026 | 8,067.00 | 8,168.00 | 8,034.00 | 8,137.00 | 8,094.78 | 1.09% | 10,111 |
| May 19, 2026 | 8,130.00 | 8,156.00 | 8,029.00 | 8,049.00 | 8,007.24 | -1.02% | 6,415 |