iShares S&p 500 Max Buffer Mar UCITS ETF (LON:MAXM)
London · Delayed Price · Currency is GBP · Price in GBX 400.00
+0.85 (0.21%)
At close: Sep 22, 2026
LON:MAXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 398.60 | 398.60 | 398.60 | 400.00 | 400.00 | 0.21% | 1 |
| Sep 21, 2026 | 399.15 | 399.15 | 399.15 | 399.15 | 399.15 | 0.18% | - |
| Sep 18, 2026 | 398.43 | 398.43 | 398.43 | 398.43 | 398.43 | -0.12% | - |
| Sep 17, 2026 | 397.55 | 397.55 | 397.55 | 398.90 | 398.90 | 0.73% | - |
| Sep 16, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0.30% | - |
| Sep 15, 2026 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | -0.07% | - |
| Sep 14, 2026 | 395.08 | 395.08 | 395.08 | 395.08 | 395.08 | 0.27% | - |
| Sep 11, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.13% | - |
| Sep 10, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 0.09% | - |
| Sep 9, 2026 | 393.30 | 393.30 | 393.30 | 393.15 | 393.15 | -0.07% | - |
| Sep 8, 2026 | 393.95 | 393.95 | 393.95 | 393.43 | 393.43 | -0.07% | - |
| Sep 7, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | -0.18% | 78,943 |
| Sep 4, 2026 | 394.43 | 394.43 | 394.43 | 394.43 | 394.43 | 0.16% | 14,987 |
| Sep 3, 2026 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | -0.08% | 7,341 |
| Sep 2, 2026 | 394.40 | 395.25 | 394.40 | 394.13 | 394.13 | 0.20% | 1,120 |
| Sep 1, 2026 | 393.35 | 393.35 | 393.35 | 393.35 | 393.35 | 0.16% | 69,767 |
| Aug 28, 2026 | 392.73 | 392.73 | 392.73 | 392.73 | 392.73 | 0.20% | - |
| Aug 27, 2026 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | 0.12% | - |
| Aug 26, 2026 | 391.48 | 391.48 | 391.48 | 391.48 | 391.48 | 0.38% | - |
| Aug 25, 2026 | 390.00 | 390.40 | 390.00 | 389.98 | 389.98 | 0.04% | 16,672 |
| Aug 24, 2026 | 390.40 | 390.40 | 390.40 | 389.80 | 389.80 | -0.08% | 1,771 |
| Aug 21, 2026 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 0.10% | - |
| Aug 20, 2026 | 389.73 | 389.73 | 389.73 | 389.73 | 389.73 | -0.29% | - |
| Aug 19, 2026 | 390.88 | 390.88 | 390.88 | 390.88 | 390.88 | -0.34% | - |
| Aug 18, 2026 | 392.20 | 392.20 | 392.20 | 392.20 | 392.20 | 0.01% | - |
| Aug 17, 2026 | 392.15 | 392.40 | 392.15 | 392.18 | 392.18 | -0.07% | 3,025 |
| Aug 14, 2026 | 392.45 | 392.45 | 392.45 | 392.45 | 392.45 | -0.35% | - |
| Aug 13, 2026 | 393.25 | 393.25 | 393.25 | 393.83 | 393.83 | 0.13% | - |
| Aug 12, 2026 | 393.33 | 393.33 | 393.33 | 393.33 | 393.33 | 0.01% | 4,661 |
| Aug 11, 2026 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | 0.10% | - |
| Aug 10, 2026 | 393.10 | 394.00 | 393.10 | 392.88 | 392.88 | -0.13% | 2,126 |
| Aug 7, 2026 | 394.15 | 394.15 | 394.15 | 393.38 | 393.38 | -0.23% | 1 |
| Aug 6, 2026 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | 0.11% | - |
| Aug 5, 2026 | 393.88 | 393.88 | 393.88 | 393.88 | 393.88 | -0.16% | 2,110 |
| Aug 4, 2026 | 393.90 | 393.90 | 393.90 | 394.50 | 394.50 | -0.04% | 1,866 |
| Aug 3, 2026 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 0.51% | - |
| Jul 31, 2026 | 392.68 | 392.68 | 392.68 | 392.68 | 392.68 | -0.15% | - |
| Jul 30, 2026 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | -1.00% | - |
| Jul 29, 2026 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | 0.06% | - |
| Jul 28, 2026 | 396.40 | 396.40 | 396.40 | 397.00 | 397.00 | 0.09% | 1,898 |
| Jul 27, 2026 | 396.50 | 396.50 | 396.50 | 396.63 | 396.63 | 0.23% | 4,808 |
| Jul 24, 2026 | 395.55 | 395.55 | 395.20 | 395.73 | 395.73 | -0.06% | 9,490 |
| Jul 23, 2026 | 395.55 | 395.90 | 395.50 | 395.98 | 395.98 | 0.22% | 18,160 |
| Jul 22, 2026 | 395.85 | 396.00 | 394.15 | 395.10 | 395.10 | 0.05% | 11,688 |
| Jul 21, 2026 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 0.34% | - |
| Jul 20, 2026 | 392.05 | 392.05 | 392.00 | 393.55 | 393.55 | 0.25% | 2,048 |
| Jul 17, 2026 | 392.55 | 392.55 | 392.55 | 392.55 | 392.55 | 0.13% | - |
| Jul 16, 2026 | 390.70 | 390.70 | 390.55 | 392.03 | 392.03 | 0.12% | 3,796 |
| Jul 15, 2026 | 391.55 | 391.55 | 391.55 | 391.55 | 391.55 | -0.58% | - |
| Jul 14, 2026 | 394.50 | 394.50 | 394.50 | 393.83 | 393.83 | -0.18% | 150 |