iShares S&P 500 Top 20 UCITS ETF (LON:SP20)
London · Delayed Price · Currency is GBP · Price in GBX 428.95
+0.15 (0.03%)
At close: Sep 11, 2025
LON:SP20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 430.00 | 432.00 | 427.25 | 428.95 | 428.95 | 0.03% | 32,270 |
| Sep 10, 2025 | 427.95 | 430.95 | 427.15 | 428.80 | 428.80 | 0.77% | 18,234 |
| Sep 9, 2025 | 425.50 | 426.30 | 424.05 | 425.53 | 425.53 | -0.42% | 39,544 |
| Sep 8, 2025 | 425.60 | 427.60 | 423.05 | 427.30 | 427.30 | 0.88% | 19,929 |
| Sep 5, 2025 | 428.60 | 430.20 | 394.96 | 423.58 | 423.58 | -0.65% | 35,712 |
| Sep 4, 2025 | 425.05 | 426.50 | 423.80 | 426.35 | 426.35 | 1.08% | 19,904 |
| Sep 3, 2025 | 422.10 | 424.60 | 421.80 | 421.80 | 421.80 | 1.47% | 69,284 |
| Sep 2, 2025 | 418.85 | 420.30 | 415.62 | 415.70 | 415.70 | -0.56% | 30,366 |
| Sep 1, 2025 | 418.45 | 420.10 | 417.15 | 418.03 | 418.03 | -0.27% | 27,050 |
| Aug 29, 2025 | 422.50 | 423.95 | 418.12 | 419.18 | 419.18 | -0.55% | 45,838 |
| Aug 28, 2025 | 421.15 | 423.35 | 419.60 | 421.50 | 421.50 | -0.15% | 34,519 |
| Aug 27, 2025 | 422.25 | 423.40 | 420.60 | 422.15 | 422.15 | 0.81% | 68,994 |
| Aug 26, 2025 | 419.20 | 420.55 | 417.30 | 418.78 | 418.78 | 0.31% | 55,437 |
| Aug 22, 2025 | 411.60 | 419.10 | 411.60 | 417.50 | 417.50 | 0.79% | 120,105 |
| Aug 21, 2025 | 417.65 | 417.65 | 412.45 | 414.23 | 414.23 | 0.41% | 156,953 |
| Aug 20, 2025 | 414.45 | 417.50 | 409.70 | 412.53 | 412.53 | -1.36% | 419,485 |
| Aug 19, 2025 | 419.85 | 421.45 | 416.90 | 418.20 | 418.20 | -0.32% | 121,842 |
| Aug 18, 2025 | 420.15 | 428.00 | 419.15 | 419.53 | 419.53 | -0.01% | 64,087 |
| Aug 15, 2025 | 422.80 | 431.75 | 419.10 | 419.58 | 419.58 | -0.24% | 337,427 |
| Aug 14, 2025 | 420.80 | 421.75 | 415.70 | 420.58 | 420.58 | 0.35% | 111,105 |
| Aug 13, 2025 | 421.15 | 422.75 | 419.00 | 419.13 | 419.13 | -0.29% | 132,628 |
| Aug 12, 2025 | 421.45 | 421.45 | 416.85 | 420.35 | 420.35 | -0.40% | 34,012 |
| Aug 11, 2025 | 419.45 | 422.80 | 417.85 | 422.05 | 422.05 | 0.81% | 60,308 |
| Aug 8, 2025 | 415.95 | 418.95 | 413.35 | 418.65 | 418.65 | 0.52% | 42,593 |
| Aug 7, 2025 | 418.35 | 421.20 | 416.00 | 416.50 | 416.50 | -0.05% | 58,657 |
| Aug 6, 2025 | 414.55 | 416.70 | 410.00 | 416.70 | 416.70 | 0.74% | 181,234 |
| Aug 5, 2025 | 418.05 | 419.75 | 413.34 | 413.65 | 413.65 | -0.28% | 47,290 |
| Aug 4, 2025 | 413.00 | 414.80 | 408.25 | 414.80 | 414.80 | 0.97% | 58,711 |
| Aug 1, 2025 | 420.85 | 420.85 | 408.85 | 410.80 | 410.80 | -2.83% | 244,866 |
| Jul 31, 2025 | 426.45 | 428.90 | 421.65 | 422.75 | 422.75 | 1.65% | 99,951 |
| Jul 30, 2025 | 413.70 | 417.00 | 411.60 | 415.88 | 415.88 | 0.53% | 344,432 |
| Jul 29, 2025 | 417.10 | 417.65 | 414.25 | 413.70 | 413.70 | 0.20% | 40,075 |
| Jul 28, 2025 | 413.90 | 413.95 | 411.40 | 412.88 | 412.88 | 0.35% | 36,852 |
| Jul 25, 2025 | 410.70 | 411.45 | 406.10 | 411.45 | 411.45 | 1.18% | 56,034 |
| Jul 24, 2025 | 404.95 | 407.07 | 403.05 | 406.65 | 406.65 | 1.35% | 112,536 |
| Jul 23, 2025 | 402.95 | 403.85 | 400.45 | 401.25 | 401.25 | -0.27% | 42,596 |
| Jul 22, 2025 | 405.75 | 406.35 | 401.55 | 402.35 | 402.35 | -0.76% | 123,480 |
| Jul 21, 2025 | 406.00 | 406.60 | 403.70 | 405.43 | 405.43 | 0.47% | 41,498 |
| Jul 18, 2025 | 404.85 | 407.10 | 403.00 | 403.53 | 403.53 | -0.41% | 23,091 |
| Jul 17, 2025 | 404.60 | 406.10 | 403.45 | 405.18 | 405.18 | 1.27% | 67,200 |
| Jul 16, 2025 | 403.55 | 405.45 | 400.10 | 400.10 | 400.10 | -1.20% | 58,776 |
| Jul 15, 2025 | 403.05 | 404.85 | 399.40 | 404.95 | 404.95 | 1.29% | 119,943 |
| Jul 14, 2025 | 397.95 | 400.35 | 395.00 | 399.80 | 399.80 | 0.55% | 104,486 |
| Jul 11, 2025 | 394.65 | 398.30 | 394.40 | 397.60 | 397.60 | 0.64% | 20,336 |
| Jul 10, 2025 | 392.50 | 396.22 | 392.41 | 395.08 | 395.08 | 0.43% | 53,093 |
| Jul 9, 2025 | 392.25 | 395.20 | 389.15 | 393.40 | 393.40 | 0.68% | 33,267 |
| Jul 8, 2025 | 390.75 | 394.35 | 390.15 | 390.75 | 390.75 | 0.05% | 111,179 |
| Jul 7, 2025 | 389.40 | 393.15 | 389.40 | 390.55 | 390.55 | -0.04% | 51,069 |
| Jul 4, 2025 | 390.30 | 391.75 | 389.90 | 390.73 | 390.73 | -0.52% | 60,074 |
| Jul 3, 2025 | 388.55 | 393.20 | 388.25 | 392.75 | 392.75 | 0.93% | 45,196 |