iShares S&P Small Cap 600 UCITS ETF (LON:ISP6)
London · Delayed Price · Currency is GBP · Price in GBX 9,047.00
+40.00 (0.44%)
Jun 26, 2026, 4:35 PM GMT
LON:ISP6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9,038.00 | 9,047.00 | 8,947.00 | 9,047.00 | 9,047.00 | 0.44% | 9,561 |
| Jun 25, 2026 | 8,902.00 | 9,062.00 | 8,870.00 | 9,007.00 | 9,007.00 | 0.46% | 9,045 |
| Jun 24, 2026 | 8,778.00 | 8,984.00 | 8,772.00 | 8,966.00 | 8,966.00 | 1.90% | 6,632 |
| Jun 23, 2026 | 8,705.00 | 8,825.00 | 8,691.00 | 8,799.00 | 8,799.00 | 0.02% | 24,810 |
| Jun 22, 2026 | 8,803.00 | 8,841.00 | 8,730.00 | 8,797.00 | 8,797.00 | 0.15% | 8,307 |
| Jun 19, 2026 | 8,803.00 | 8,827.00 | 8,743.00 | 8,784.00 | 8,784.00 | 0.29% | 9,700 |
| Jun 18, 2026 | 8,678.00 | 8,788.00 | 8,652.00 | 8,759.00 | 8,759.00 | 0.88% | 8,829 |
| Jun 17, 2026 | 8,648.00 | 8,706.00 | 8,624.37 | 8,683.00 | 8,683.00 | -0.13% | 9,748 |
| Jun 16, 2026 | 8,724.00 | 8,780.00 | 8,663.00 | 8,694.00 | 8,694.00 | -0.24% | 15,974 |
| Jun 15, 2026 | 8,750.00 | 8,834.00 | 8,687.00 | 8,715.00 | 8,715.00 | -0.05% | 15,176 |
| Jun 12, 2026 | 8,591.00 | 8,748.00 | 8,560.00 | 8,719.00 | 8,719.00 | 2.54% | 6,894 |
| Jun 11, 2026 | 8,517.00 | 8,548.00 | 8,400.00 | 8,503.00 | 8,503.00 | 0.39% | 15,179 |
| Jun 10, 2026 | 8,423.00 | 8,552.00 | 8,356.00 | 8,470.00 | 8,470.00 | 0.87% | 12,117 |
| Jun 9, 2026 | 8,404.00 | 8,570.00 | 8,385.00 | 8,397.00 | 8,397.00 | -0.74% | 56,330 |
| Jun 8, 2026 | 8,400.00 | 8,488.00 | 8,354.00 | 8,460.00 | 8,460.00 | 0.48% | 8,438 |
| Jun 5, 2026 | 8,444.00 | 8,452.00 | 8,381.00 | 8,420.00 | 8,420.00 | -0.44% | 7,085 |
| Jun 4, 2026 | 8,388.00 | 8,465.00 | 8,339.00 | 8,457.00 | 8,457.00 | 1.09% | 36,666 |
| Jun 3, 2026 | 8,412.00 | 8,413.00 | 8,338.00 | 8,366.00 | 8,366.00 | -0.20% | 10,086 |
| Jun 2, 2026 | 8,337.00 | 8,400.00 | 8,301.00 | 8,383.00 | 8,383.00 | 0.81% | 30,097 |
| Jun 1, 2026 | 8,357.00 | 8,374.00 | 8,253.00 | 8,316.00 | 8,316.00 | -0.65% | 11,680 |
| May 29, 2026 | 8,420.00 | 8,437.00 | 8,334.00 | 8,370.00 | 8,370.00 | -0.58% | 9,496 |
| May 28, 2026 | 8,446.00 | 8,446.00 | 8,363.00 | 8,419.00 | 8,419.00 | -0.23% | 5,933 |
| May 27, 2026 | 8,448.00 | 8,479.00 | 8,411.00 | 8,438.00 | 8,438.00 | 0.82% | 11,131 |
| May 26, 2026 | 8,334.00 | 8,398.00 | 8,312.00 | 8,369.00 | 8,369.00 | 1.27% | 5,545 |
| May 22, 2026 | 8,247.00 | 8,294.00 | 8,206.00 | 8,264.00 | 8,264.00 | 1.45% | 17,171 |
| May 21, 2026 | 8,182.00 | 8,234.00 | 8,107.00 | 8,146.00 | 8,146.00 | 0.11% | 20,588 |
| May 20, 2026 | 8,067.00 | 8,168.00 | 8,034.00 | 8,137.00 | 8,137.00 | 1.09% | 10,111 |
| May 19, 2026 | 8,130.00 | 8,156.00 | 8,029.00 | 8,049.00 | 8,049.00 | -1.02% | 6,415 |
| May 18, 2026 | 8,080.00 | 8,190.23 | 8,076.00 | 8,132.00 | 8,132.00 | -0.43% | 10,502 |
| May 15, 2026 | 8,221.00 | 8,246.00 | 8,145.00 | 8,167.00 | 8,167.00 | -0.63% | 30,561 |
| May 14, 2026 | 8,108.00 | 8,223.00 | 8,082.00 | 8,219.00 | 8,219.00 | 1.68% | 10,977 |
| May 13, 2026 | 8,139.00 | 8,156.00 | 8,080.00 | 8,083.00 | 8,083.00 | 0.14% | 19,258 |
| May 12, 2026 | 8,202.00 | 8,257.00 | 8,072.00 | 8,072.00 | 8,072.00 | -1.30% | 10,221 |
| May 11, 2026 | 8,251.00 | 8,285.00 | 8,169.00 | 8,178.00 | 8,178.00 | -0.60% | 11,366 |
| May 8, 2026 | 8,250.00 | 8,254.00 | 8,155.00 | 8,227.00 | 8,227.00 | -0.33% | 13,606 |
| May 7, 2026 | 8,307.00 | 8,313.00 | 8,219.22 | 8,254.00 | 8,254.00 | -0.28% | 50,788 |
| May 6, 2026 | 8,235.00 | 8,357.00 | 8,228.00 | 8,277.00 | 8,277.00 | 0.62% | 9,301 |
| May 5, 2026 | 8,182.00 | 8,249.00 | 8,160.82 | 8,226.00 | 8,226.00 | 0.83% | 12,241 |
| May 1, 2026 | 8,204.00 | 8,210.00 | 8,112.00 | 8,158.00 | 8,158.00 | 0.22% | 15,472 |
| Apr 30, 2026 | 8,087.00 | 8,149.53 | 8,049.00 | 8,140.00 | 8,140.00 | 0.22% | 12,062 |
| 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 | 7,970.00 | 8,136.00 | 7,964.00 | 8,117.00 | 8,117.00 | 2.24% | 10,588 |
| Apr 16, 2026 | 7,899.00 | 8,007.00 | 7,885.00 | 7,939.00 | 7,939.00 | 0.62% | 26,791 |