State Street SPDR Russell 2000 U.S. Small Cap UCITS ETF (LON:R2SC)
London · Delayed Price · Currency is GBP 62.92
-0.28 (-0.44%)
Sep 23, 2026, 4:35 PM GMT
LON:R2SC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 63.47 | 63.47 | 62.92 | 62.92 | 62.92 | -0.44% | 3,807 |
| Sep 22, 2026 | 63.20 | 63.62 | 62.77 | 63.20 | 63.20 | 0.38% | 12,463 |
| Sep 21, 2026 | 63.10 | 62.96 | 62.77 | 62.96 | 62.96 | 1.06% | 7,956 |
| Sep 18, 2026 | 63.02 | 62.82 | 62.30 | 62.30 | 62.30 | -1.64% | 64,681 |
| Sep 17, 2026 | 62.88 | 63.41 | 62.92 | 63.34 | 63.34 | 1.05% | 10,024 |
| Sep 16, 2026 | 62.39 | 62.68 | 62.41 | 62.68 | 62.68 | 0.80% | 4,897 |
| Sep 15, 2026 | 62.48 | 62.65 | 62.18 | 62.18 | 62.18 | -0.83% | 10,825 |
| Sep 14, 2026 | 62.70 | 62.95 | 62.52 | 62.70 | 62.70 | -0.25% | 8,577 |
| Sep 11, 2026 | 62.77 | 63.32 | 62.53 | 62.86 | 62.86 | 0.34% | 5,379 |
| Sep 10, 2026 | 63.00 | 63.24 | 62.36 | 62.65 | 62.65 | -0.78% | 6,265 |
| Sep 9, 2026 | 63.69 | 63.93 | 63.12 | 63.14 | 63.14 | -1.54% | 5,313 |
| Sep 8, 2026 | 63.91 | 64.13 | 63.91 | 64.13 | 64.13 | 0.19% | 13,451 |
| Sep 7, 2026 | 64.24 | 64.21 | 64.01 | 64.01 | 64.01 | -0.25% | 2,209 |
| Sep 4, 2026 | 64.15 | 64.33 | 63.88 | 64.17 | 64.17 | 0.16% | 3,940 |
| Sep 3, 2026 | 63.96 | 64.42 | 63.84 | 64.07 | 64.07 | 0.49% | 3,423 |
| Sep 2, 2026 | 63.29 | 63.92 | 63.12 | 63.76 | 63.76 | 0.57% | 4,378 |
| Sep 1, 2026 | 63.89 | 64.31 | 63.00 | 63.40 | 63.40 | -1.94% | 14,343 |
| Aug 28, 2026 | 65.01 | 65.17 | 64.48 | 64.66 | 64.66 | -0.27% | 6,319 |
| Aug 27, 2026 | 64.64 | 64.88 | 64.51 | 64.83 | 64.83 | 0.56% | 15,314 |
| Aug 26, 2026 | 64.50 | 64.62 | 64.47 | 64.47 | 64.47 | 0.06% | 11,101 |
| Aug 25, 2026 | 64.45 | 64.73 | 64.29 | 64.43 | 64.43 | 0.23% | 8,010 |
| Aug 24, 2026 | 64.58 | 64.52 | 64.24 | 64.28 | 64.28 | -0.39% | 14,336 |
| Aug 21, 2026 | 64.37 | 64.53 | 64.35 | 64.53 | 64.53 | 0.45% | 12,673 |
| Aug 20, 2026 | 65.26 | 64.86 | 64.24 | 64.24 | 64.24 | -1.70% | 8,962 |
| Aug 19, 2026 | 65.16 | 65.48 | 65.10 | 65.35 | 65.35 | 0.02% | 3,651 |
| Aug 18, 2026 | 65.90 | 65.97 | 65.34 | 65.34 | 65.34 | -0.68% | 6,194 |
| Aug 17, 2026 | 66.14 | 66.08 | 65.79 | 65.79 | 65.79 | -0.18% | 11,059 |
| Aug 14, 2026 | 66.04 | 66.10 | 65.91 | 65.91 | 65.91 | -0.21% | 4,051 |
| Aug 13, 2026 | 66.15 | 66.16 | 66.05 | 66.05 | 66.05 | 0.55% | 5,835 |
| Aug 12, 2026 | 65.60 | 65.87 | 65.60 | 65.69 | 65.69 | 0.37% | 9,120 |
| Aug 11, 2026 | 65.53 | 65.76 | 65.23 | 65.45 | 65.45 | 0.38% | 9,125 |
| Aug 10, 2026 | 65.70 | 65.74 | 65.20 | 65.20 | 65.20 | -0.58% | 87,318 |
| Aug 7, 2026 | 65.22 | 65.64 | 65.14 | 65.58 | 65.58 | -0.02% | 14,958 |
| Aug 6, 2026 | 65.62 | 65.61 | 65.38 | 65.59 | 65.59 | -0.20% | 6,940 |
| Aug 5, 2026 | 66.04 | 66.36 | 65.66 | 65.72 | 65.72 | 0.26% | 10,549 |
| Aug 4, 2026 | 64.96 | 65.62 | 64.72 | 65.55 | 65.55 | 1.33% | 14,203 |
| Aug 3, 2026 | 64.01 | 64.79 | 63.91 | 64.69 | 64.69 | 2.13% | 15,395 |
| Jul 31, 2026 | 64.23 | 64.48 | 63.16 | 63.34 | 63.34 | -0.17% | 6,025 |
| Jul 30, 2026 | 63.66 | 64.42 | 63.33 | 63.45 | 63.45 | -0.92% | 21,996 |
| Jul 29, 2026 | 65.02 | 65.09 | 63.93 | 64.04 | 64.04 | -1.07% | 7,691 |
| Jul 28, 2026 | 64.68 | 64.96 | 64.22 | 64.73 | 64.73 | 0.34% | 215,534 |
| Jul 27, 2026 | 64.96 | 65.24 | 64.49 | 64.51 | 64.51 | -0.20% | 6,875 |
| Jul 24, 2026 | 64.80 | 64.88 | 64.06 | 64.64 | 64.64 | 0.62% | 4,397 |
| Jul 23, 2026 | 64.56 | 64.61 | 64.24 | 64.24 | 64.24 | -0.88% | 5,828 |
| Jul 22, 2026 | 64.87 | 65.13 | 64.64 | 64.81 | 64.81 | -0.20% | 6,086 |
| Jul 21, 2026 | 64.49 | 64.96 | 64.31 | 64.94 | 64.94 | 0.79% | 6,589 |
| Jul 20, 2026 | 64.15 | 64.67 | 63.98 | 64.43 | 64.43 | 0.45% | 8,177 |
| Jul 17, 2026 | 64.25 | 64.70 | 63.68 | 64.14 | 64.14 | -0.97% | 26,408 |
| Jul 16, 2026 | 64.32 | 64.86 | 64.03 | 64.77 | 64.77 | 0.39% | 18,276 |
| Jul 15, 2026 | 64.68 | 64.84 | 62.00 | 64.52 | 64.52 | -0.12% | 11,114 |