iShares S&P Small Cap 600 UCITS ETF (LON:ISP6)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 8,598.00
-83.00 (-0.96%)
Nov 13, 2026, 4:35 PM GMT
LON:ISP6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,602.00 | 8,674.00 | 8,525.00 | 8,598.00 | 8,598.00 | -0.96% | 6,402 |
| Nov 12, 2026 | 8,677.00 | 8,720.00 | 8,609.00 | 8,681.00 | 8,681.00 | 0.40% | 13,679 |
| Nov 11, 2026 | 8,648.00 | 8,679.45 | 8,602.00 | 8,646.00 | 8,646.00 | 1.23% | 7,662 |
| Nov 10, 2026 | 8,566.00 | 8,571.00 | 8,474.00 | 8,541.00 | 8,541.00 | 0.19% | 6,485 |
| Nov 9, 2026 | 8,375.00 | 8,527.00 | 8,366.00 | 8,525.00 | 8,525.00 | 2.13% | 10,232 |
| Nov 6, 2026 | 8,293.00 | 8,374.72 | 8,230.00 | 8,347.00 | 8,347.00 | -0.38% | 13,104 |
| Nov 5, 2026 | 8,655.00 | 8,666.00 | 8,379.00 | 8,379.00 | 8,379.00 | -2.17% | 12,899 |
| Nov 4, 2026 | 8,514.00 | 8,655.00 | 8,502.00 | 8,565.00 | 8,565.00 | -0.06% | 11,850 |
| Nov 3, 2026 | 8,518.00 | 8,613.00 | 8,501.00 | 8,570.00 | 8,570.00 | -0.61% | 15,662 |
| Nov 2, 2026 | 8,500.00 | 8,638.30 | 8,481.00 | 8,623.00 | 8,623.00 | 1.63% | 20,859 |
| Oct 30, 2026 | 8,550.00 | 8,575.00 | 8,467.00 | 8,485.00 | 8,485.00 | -1.15% | 6,921 |
| Oct 29, 2026 | 8,539.00 | 8,622.00 | 8,503.00 | 8,584.00 | 8,584.00 | 1.19% | 24,573 |
| Oct 28, 2026 | 8,496.00 | 8,552.00 | 8,456.00 | 8,483.00 | 8,483.00 | -0.11% | 13,585 |
| Oct 27, 2026 | 8,438.00 | 8,506.00 | 8,422.00 | 8,492.00 | 8,492.00 | 0.40% | 7,743 |
| Oct 26, 2026 | 8,393.00 | 8,490.00 | 8,385.00 | 8,458.00 | 8,458.00 | 1.03% | 11,782 |
| Oct 23, 2026 | 8,385.00 | 8,394.00 | 8,294.00 | 8,372.00 | 8,372.00 | 0.31% | 21,962 |
| Oct 22, 2026 | 8,287.00 | 8,382.00 | 8,254.00 | 8,346.00 | 8,346.00 | 0.13% | 42,339 |
| Oct 21, 2026 | 8,325.00 | 8,374.00 | 8,298.00 | 8,335.00 | 8,335.00 | 0.06% | 17,425 |
| Oct 20, 2026 | 8,251.00 | 8,363.00 | 8,214.00 | 8,330.00 | 8,330.00 | 0.22% | 19,895 |
| Oct 19, 2026 | 8,312.00 | 8,324.00 | 8,254.00 | 8,312.00 | 8,312.00 | -0.13% | 25,696 |
| Oct 16, 2026 | 8,369.00 | 8,383.00 | 8,318.00 | 8,323.00 | 8,323.00 | -0.35% | 6,040 |
| Oct 15, 2026 | 8,305.00 | 8,383.00 | 8,272.00 | 8,352.00 | 8,352.00 | -0.02% | 45,890 |
| Oct 14, 2026 | 8,419.00 | 8,492.00 | 8,337.00 | 8,354.00 | 8,354.00 | -0.06% | 14,434 |
| Oct 13, 2026 | 8,452.00 | 8,463.00 | 8,359.00 | 8,359.00 | 8,359.00 | -1.03% | 13,637 |
| Oct 12, 2026 | 8,417.00 | 8,446.00 | 8,396.00 | 8,446.00 | 8,446.00 | 0.30% | 24,279 |
| Oct 9, 2026 | 8,434.00 | 8,466.00 | 8,395.00 | 8,421.00 | 8,421.00 | 1.17% | 112,528 |
| Oct 8, 2026 | 8,356.00 | 8,391.00 | 8,321.00 | 8,324.00 | 8,324.00 | -0.62% | 9,795 |
| Oct 7, 2026 | 8,470.00 | 8,496.00 | 8,370.00 | 8,376.00 | 8,376.00 | -1.61% | 16,309 |
| Oct 6, 2026 | 8,534.00 | 8,547.00 | 8,488.00 | 8,513.00 | 8,513.00 | -0.02% | 11,452 |
| Oct 5, 2026 | 8,480.00 | 8,535.00 | 8,431.00 | 8,515.00 | 8,515.00 | 0.32% | 42,829 |
| Oct 2, 2026 | 8,428.00 | 8,520.00 | 8,415.00 | 8,488.00 | 8,488.00 | 2.25% | 96,062 |
| Oct 1, 2026 | 8,333.00 | 8,369.00 | 8,270.00 | 8,301.00 | 8,301.00 | -0.55% | 27,649 |
| Sep 30, 2026 | 8,403.00 | 8,414.00 | 8,283.00 | 8,347.00 | 8,347.00 | -0.30% | 13,143 |
| Sep 29, 2026 | 8,408.00 | 8,452.00 | 8,370.00 | 8,372.00 | 8,372.00 | 0.14% | 19,638 |
| Sep 28, 2026 | 8,430.00 | 8,440.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.91% | 22,434 |
| Sep 25, 2026 | 8,465.00 | 8,481.00 | 8,412.00 | 8,437.00 | 8,437.00 | 0.38% | 4,405 |
| Sep 24, 2026 | 8,436.00 | 8,470.00 | 8,405.00 | 8,405.00 | 8,405.00 | -0.83% | 8,775 |
| Sep 23, 2026 | 8,508.00 | 8,515.00 | 8,443.00 | 8,475.00 | 8,475.00 | -0.01% | 9,279 |
| Sep 22, 2026 | 8,437.00 | 8,540.00 | 8,423.00 | 8,476.00 | 8,476.00 | 0.22% | 7,131 |
| Sep 21, 2026 | 8,449.00 | 8,483.00 | 8,422.00 | 8,457.00 | 8,457.00 | 0.81% | 8,713 |
| Sep 18, 2026 | 8,483.00 | 8,490.00 | 8,389.00 | 8,389.00 | 8,389.00 | -1.35% | 2,920 |
| 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 | 8,486.00 | 8,394.00 | 8,475.00 | 8,475.00 | 0.80% | 39,182 |
| Sep 15, 2026 | 8,436.00 | 8,470.00 | 8,392.00 | 8,408.00 | 8,408.00 | -0.64% | 8,061 |
| 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 | 8,484.00 | 8,635.00 | 8,451.00 | 8,507.00 | 8,507.00 | 0.56% | 11,135 |
| Sep 10, 2026 | 8,528.00 | 8,544.00 | 8,448.20 | 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 |