Source Markets plc - Source FTSE 250 UCITS ETF (LON:S250)
London · Delayed Price · Currency is GBP · Price in GBX 19,031
+1 (0.01%)
Apr 2, 2026, 4:23 PM GMT
LON:S250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18,834.00 | 19,022.54 | 18,610.00 | 19,031.00 | 19,031.00 | 0.01% | 1,801 |
| Apr 1, 2026 | 19,002.00 | 19,045.20 | 18,854.00 | 19,030.00 | 19,030.00 | 2.25% | 1,034 |
| Mar 31, 2026 | 18,416.00 | 18,649.90 | 18,378.00 | 18,612.00 | 18,612.00 | 1.17% | 2,853 |
| Mar 30, 2026 | 18,284.00 | 18,408.00 | 18,254.16 | 18,396.00 | 18,396.00 | -0.01% | 639 |
| Mar 27, 2026 | 18,478.00 | 18,698.00 | 18,366.00 | 18,398.00 | 18,398.00 | -1.54% | 3,424 |
| Mar 26, 2026 | 18,648.00 | 18,832.00 | 18,576.00 | 18,686.00 | 18,686.00 | -0.75% | 210 |
| Mar 25, 2026 | 18,788.00 | 18,867.22 | 18,706.00 | 18,828.00 | 18,828.00 | 1.40% | 1,162 |
| Mar 24, 2026 | 18,832.00 | 18,618.00 | 18,450.00 | 18,568.00 | 18,568.00 | -0.57% | 568 |
| Mar 23, 2026 | 18,122.00 | 18,674.00 | 18,118.00 | 18,674.00 | 18,674.00 | 0.03% | 889 |
| Mar 20, 2026 | 18,944.00 | 19,072.05 | 18,656.00 | 18,668.00 | 18,668.00 | -1.28% | 2,282 |
| Mar 19, 2026 | 19,150.00 | 19,160.00 | 18,820.00 | 18,910.00 | 18,910.00 | -2.12% | 1,121 |
| Mar 18, 2026 | 19,324.00 | 19,618.00 | 19,300.00 | 19,319.00 | 19,319.00 | -0.57% | 1,112 |
| Mar 17, 2026 | 19,502.00 | 19,502.00 | 19,256.00 | 19,429.00 | 19,429.00 | 0.64% | 277 |
| Mar 16, 2026 | 19,324.00 | 19,384.00 | 19,214.00 | 19,306.00 | 19,306.00 | -0.03% | 833 |
| Mar 13, 2026 | 19,368.00 | 19,312.00 | 19,300.00 | 19,311.00 | 19,311.00 | -0.58% | 168 |
| Mar 12, 2026 | 19,578.00 | 19,610.00 | 19,448.00 | 19,423.00 | 19,423.00 | -0.76% | 57 |
| Mar 11, 2026 | 19,616.00 | 19,686.00 | 19,544.00 | 19,572.00 | 19,572.00 | -0.63% | 88 |
| Mar 10, 2026 | 19,592.20 | 19,752.00 | 19,702.00 | 19,697.00 | 19,697.00 | 1.69% | 2,120 |
| Mar 9, 2026 | 19,260.00 | 19,488.00 | 19,124.00 | 19,369.00 | 19,369.00 | -1.70% | 386 |
| Mar 6, 2026 | 19,928.00 | 20,020.00 | 19,592.00 | 19,704.00 | 19,704.00 | -0.88% | 457 |
| Mar 5, 2026 | 20,105.00 | 20,415.00 | 19,878.00 | 19,878.00 | 19,878.00 | -0.63% | 836 |
| Mar 4, 2026 | 20,005.00 | 20,040.00 | 19,788.00 | 20,005.00 | 20,005.00 | 0.74% | 897 |
| Mar 3, 2026 | 19,898.00 | 20,440.00 | 19,744.00 | 19,858.00 | 19,858.00 | -3.01% | 654 |
| Mar 2, 2026 | 20,600.00 | 20,625.00 | 20,450.00 | 20,475.00 | 20,475.00 | -1.48% | 1,936 |
| Feb 27, 2026 | 20,835.00 | 20,850.00 | 20,730.00 | 20,782.50 | 20,782.50 | 0.18% | 482 |
| Feb 26, 2026 | 20,680.00 | 20,750.00 | 20,650.00 | 20,745.00 | 20,745.00 | 0.35% | 1,687 |
| Feb 25, 2026 | 20,660.00 | 20,690.00 | 20,620.00 | 20,672.50 | 20,672.50 | 0.53% | 160 |
| Feb 24, 2026 | 20,645.00 | 20,615.00 | 20,575.00 | 20,562.50 | 20,562.50 | -0.18% | 225 |
| Feb 23, 2026 | 20,775.00 | 20,775.00 | 20,561.97 | 20,600.00 | 20,600.00 | -0.84% | 2,094 |
| Feb 20, 2026 | 20,695.00 | 20,823.00 | 20,675.00 | 20,775.00 | 20,775.00 | 0.79% | 465 |
| Feb 19, 2026 | 20,660.00 | 20,727.13 | 20,610.00 | 20,612.50 | 20,612.50 | -0.52% | 406 |
| Feb 18, 2026 | 20,670.00 | 20,720.00 | 20,615.00 | 20,720.00 | 20,720.00 | 0.63% | 557 |
| Feb 17, 2026 | 20,485.00 | 20,510.00 | 20,425.00 | 20,590.00 | 20,590.00 | 0.82% | 75 |
| Feb 16, 2026 | 20,540.00 | 20,490.00 | 20,490.00 | 20,422.50 | 20,422.50 | -0.38% | 674 |
| Feb 13, 2026 | 20,510.00 | 20,510.00 | 20,320.00 | 20,500.00 | 20,500.00 | 0.71% | 301 |
| Feb 12, 2026 | 20,530.00 | 20,590.00 | 20,465.00 | 20,355.00 | 20,355.00 | -0.56% | 346 |
| Feb 11, 2026 | 20,545.00 | 20,560.00 | 20,372.43 | 20,470.00 | 20,470.00 | -0.22% | 365 |
| Feb 10, 2026 | 20,385.00 | 20,540.00 | 20,385.00 | 20,515.00 | 20,515.00 | 0.56% | 13,305 |
| Feb 9, 2026 | 20,376.18 | 20,420.00 | 20,280.00 | 20,400.00 | 20,400.00 | 0.60% | 1,321 |
| Feb 6, 2026 | 20,265.00 | 20,265.00 | 20,063.60 | 20,277.50 | 20,277.50 | 0.45% | 301 |
| Feb 5, 2026 | 20,245.00 | 20,365.00 | 20,138.88 | 20,187.50 | 20,187.50 | -1.05% | 470 |
| Feb 4, 2026 | 20,480.00 | 20,485.23 | 20,345.00 | 20,402.50 | 20,402.50 | 0.31% | 339 |
| Feb 3, 2026 | 20,515.75 | 20,550.00 | 20,325.00 | 20,340.00 | 20,340.00 | -0.56% | 159 |
| Feb 2, 2026 | 20,455.00 | 20,455.00 | 20,160.75 | 20,455.00 | 20,455.00 | 0.91% | 645 |
| Jan 30, 2026 | 20,340.00 | 20,365.00 | 20,305.00 | 20,270.00 | 20,270.00 | -0.30% | 22 |
| Jan 29, 2026 | 20,495.00 | 20,535.00 | 20,330.00 | 20,330.00 | 20,330.00 | -0.62% | 851 |
| Jan 28, 2026 | 20,490.00 | 20,520.00 | 20,430.00 | 20,457.50 | 20,457.50 | 0.25% | 335 |
| Jan 27, 2026 | 20,420.00 | 20,470.00 | 20,375.00 | 20,407.50 | 20,407.50 | 0.04% | 38 |
| Jan 26, 2026 | 20,415.00 | 20,442.75 | 20,330.00 | 20,400.00 | 20,400.00 | 0.33% | 612 |
| Jan 23, 2026 | 20,370.00 | 20,420.00 | 20,310.00 | 20,332.50 | 20,332.50 | -0.28% | 210 |