Source Markets plc - Source FTSE 250 UCITS ETF (LON:S250)
London · Delayed Price · Currency is GBP · Price in GBX 21,873
-35 (-0.16%)
Sep 23, 2026, 9:00 AM GMT
LON:S250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,200.00 | 22,200.00 | 21,873.00 | 21,873.00 | - | -0.16% | 18 |
| Sep 22, 2026 | 22,025.00 | 21,985.00 | 21,900.00 | 21,907.50 | 21,907.50 | 0.21% | 1,642 |
| Sep 21, 2026 | 21,855.00 | 21,995.00 | 21,495.00 | 21,862.50 | 21,862.50 | 1.24% | 603 |
| Sep 18, 2026 | 21,925.00 | 21,760.00 | 21,720.00 | 21,595.00 | 21,595.00 | -0.61% | 2,864 |
| Sep 17, 2026 | 21,690.00 | 21,740.00 | 21,600.00 | 21,727.50 | 21,727.50 | 1.09% | 167 |
| Sep 16, 2026 | 21,465.00 | 21,465.00 | 21,335.00 | 21,492.50 | 21,492.50 | 1.09% | 22 |
| Sep 15, 2026 | 21,480.00 | 21,275.00 | 21,130.00 | 21,260.00 | 21,260.00 | 0.01% | 279 |
| Sep 14, 2026 | 21,365.00 | 21,615.00 | 21,115.00 | 21,257.50 | 21,257.50 | -0.63% | 1,263 |
| Sep 11, 2026 | 21,345.00 | 21,630.00 | 21,135.00 | 21,392.50 | 21,392.50 | 0.29% | 150 |
| Sep 10, 2026 | 21,640.00 | 21,640.00 | 21,330.00 | 21,330.00 | 21,330.00 | -0.78% | 57 |
| Sep 9, 2026 | 21,655.00 | 21,840.00 | 21,482.00 | 21,497.50 | 21,497.50 | -1.08% | 451 |
| Sep 8, 2026 | 21,975.00 | 21,975.00 | 21,695.00 | 21,732.50 | 21,732.50 | -0.57% | 310 |
| Sep 7, 2026 | 22,110.00 | 22,110.00 | 21,695.00 | 21,857.50 | 21,857.50 | -0.35% | 375 |
| Sep 4, 2026 | 21,935.00 | 22,095.00 | 21,625.00 | 21,935.00 | 21,935.00 | 0.37% | 245 |
| Sep 3, 2026 | 21,975.00 | 21,820.00 | 21,715.00 | 21,855.00 | 21,855.00 | 0.62% | 1,908 |
| Sep 2, 2026 | 22,080.00 | 22,080.00 | 21,720.00 | 21,720.00 | 21,720.00 | -0.58% | 206 |
| Sep 1, 2026 | 21,845.00 | 22,300.00 | 21,800.88 | 21,847.50 | 21,847.50 | -1.78% | 1,776 |
| Aug 28, 2026 | 22,410.00 | 22,275.00 | 22,240.00 | 22,242.50 | 22,242.50 | 0.15% | 43 |
| Aug 27, 2026 | 22,315.00 | 22,325.00 | 22,175.00 | 22,210.00 | 22,210.00 | 0.03% | 40 |
| Aug 26, 2026 | 22,215.00 | 22,315.00 | 21,995.00 | 22,202.50 | 22,202.50 | 0.19% | 2,675 |
| Aug 25, 2026 | 22,105.00 | 22,325.00 | 21,860.00 | 22,160.00 | 22,160.00 | 0.64% | 1,336 |
| Aug 24, 2026 | 21,835.00 | 22,035.00 | 21,980.00 | 22,020.00 | 22,020.00 | 0.13% | 861 |
| Aug 21, 2026 | 22,050.00 | 22,000.00 | 22,000.00 | 21,992.50 | 21,992.50 | 0.65% | 273 |
| Aug 20, 2026 | 22,065.00 | 21,895.00 | 21,795.00 | 21,850.00 | 21,850.00 | -0.40% | 335 |
| Aug 19, 2026 | 22,035.00 | 21,820.00 | 21,805.00 | 21,937.50 | 21,937.50 | 0.30% | 98 |
| Aug 18, 2026 | 22,200.00 | 21,945.00 | 21,945.00 | 21,872.50 | 21,872.50 | -0.58% | 282 |
| Aug 17, 2026 | 21,910.00 | 22,025.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.50% | 1,017 |
| Aug 14, 2026 | 22,207.37 | 22,135.00 | 22,120.00 | 22,110.00 | 22,110.00 | -0.07% | 64 |
| Aug 13, 2026 | 22,005.00 | 22,170.00 | 22,100.00 | 22,125.00 | 22,125.00 | 0.23% | 188 |
| Aug 12, 2026 | 22,105.00 | 22,315.00 | 22,060.00 | 22,075.00 | 22,075.00 | 0.05% | 648 |
| Aug 11, 2026 | 21,960.00 | 22,215.00 | 21,795.00 | 22,065.00 | 22,065.00 | 0.25% | 419 |
| Aug 10, 2026 | 22,085.00 | 22,270.00 | 21,965.00 | 22,010.00 | 22,010.00 | -0.52% | 647 |
| Aug 7, 2026 | 21,950.00 | 22,130.00 | 21,950.00 | 22,125.00 | 22,125.00 | 0.66% | 1,415 |
| Aug 6, 2026 | 21,950.00 | 22,105.00 | 21,888.00 | 21,980.00 | 21,980.00 | 0.30% | 2,934 |
| Aug 5, 2026 | 21,880.00 | 22,040.00 | 21,610.00 | 21,915.00 | 21,915.00 | 0.74% | 561 |
| Aug 4, 2026 | 21,630.00 | 21,755.00 | 21,535.00 | 21,755.00 | 21,755.00 | 0.97% | 615 |
| Aug 3, 2026 | 21,530.00 | 21,625.00 | 21,095.00 | 21,545.00 | 21,545.00 | 1.03% | 1,251 |
| Jul 31, 2026 | 21,490.00 | 21,590.00 | 21,245.00 | 21,325.00 | 21,325.00 | -0.42% | 2,040 |
| Jul 30, 2026 | 21,450.00 | 21,485.00 | 21,130.00 | 21,415.00 | 21,415.00 | 0.40% | 5,864 |
| Jul 29, 2026 | 21,550.00 | 21,330.00 | 21,280.00 | 21,330.00 | 21,330.00 | -0.12% | 1,620 |
| Jul 28, 2026 | 21,260.00 | 21,400.00 | 21,260.00 | 21,355.00 | 21,355.00 | 0.36% | 483 |
| Jul 27, 2026 | 21,300.00 | 21,570.00 | 21,145.00 | 21,277.50 | 21,277.50 | 0.53% | 1,047 |
| Jul 24, 2026 | 21,090.00 | 21,165.00 | 20,825.00 | 21,165.00 | 21,165.00 | 0.76% | 1,531 |
| Jul 23, 2026 | 21,205.00 | 21,345.00 | 21,050.00 | 21,005.00 | 21,005.00 | -1.20% | 5,555 |
| Jul 22, 2026 | 21,005.00 | 21,270.00 | 21,005.00 | 21,260.00 | 21,260.00 | 0.69% | 3,037 |
| Jul 21, 2026 | 20,765.00 | 21,060.00 | 21,005.00 | 21,115.00 | 21,115.00 | 0.98% | 4,839 |
| Jul 20, 2026 | 20,965.00 | 21,065.00 | 20,795.00 | 20,910.00 | 20,910.00 | -0.25% | 930 |
| Jul 17, 2026 | 20,955.00 | 21,210.00 | 20,925.00 | 20,962.50 | 20,962.50 | -0.29% | 270 |
| Jul 16, 2026 | 20,870.00 | 21,000.00 | 20,870.00 | 21,022.50 | 21,022.50 | 0.95% | 15,777 |
| Jul 15, 2026 | 20,540.00 | 20,830.00 | 20,715.00 | 20,825.00 | 20,825.00 | 0.17% | 5,369 |