iShares S&P 500 Top 20 UCITS ETF (LON:SP20)
London · Delayed Price · Currency is GBP 4.273
+0.007 (0.18%)
At close: Apr 2, 2026
LON:SP20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.23 | 4.28 | 4.21 | 4.27 | 4.27 | 0.16% | 105,325 |
| Apr 1, 2026 | 4.28 | 4.28 | 4.24 | 4.27 | 4.27 | 2.06% | 128,915 |
| Mar 31, 2026 | 4.13 | 4.19 | 4.12 | 4.18 | 4.18 | 1.11% | 97,315 |
| Mar 30, 2026 | 4.12 | 4.15 | 4.09 | 4.13 | 4.13 | 0.36% | 32,861 |
| Mar 27, 2026 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -1.84% | 47,025 |
| Mar 26, 2026 | 4.24 | 4.25 | 4.20 | 4.20 | 4.20 | -1.27% | 68,351 |
| Mar 25, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | 0.62% | 26,713 |
| Mar 24, 2026 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | -0.59% | 77,906 |
| Mar 23, 2026 | 4.20 | 4.31 | 4.18 | 4.25 | 4.25 | -0.26% | 122,156 |
| Mar 20, 2026 | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | -0.26% | 144,371 |
| Mar 19, 2026 | 4.32 | 4.34 | 4.27 | 4.27 | 4.27 | -1.61% | 30,974 |
| Mar 18, 2026 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | -0.80% | 22,152 |
| Mar 17, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | -0.09% | 35,668 |
| Mar 16, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | - | 32,794 |
| Mar 13, 2026 | 4.40 | 4.44 | 4.37 | 4.38 | 4.38 | -0.32% | 27,632 |
| Mar 12, 2026 | 4.41 | 4.41 | 4.38 | 4.39 | 4.39 | -0.54% | 115,418 |
| Mar 11, 2026 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | -0.11% | 66,737 |
| Mar 10, 2026 | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | 1.10% | 28,075 |
| Mar 9, 2026 | 4.32 | 4.36 | 4.32 | 4.38 | 4.38 | -0.18% | 71,123 |
| Mar 6, 2026 | 4.38 | 4.45 | 4.37 | 4.38 | 4.38 | -1.11% | 46,607 |
| Mar 5, 2026 | 4.42 | 4.46 | 4.42 | 4.43 | 4.43 | -0.14% | 53,400 |
| Mar 4, 2026 | 4.38 | 4.44 | 4.37 | 4.44 | 4.44 | 1.28% | 96,180 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | -0.23% | 57,700 |
| Mar 2, 2026 | 4.31 | 4.40 | 4.31 | 4.39 | 4.39 | 0.34% | 44,678 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | -0.27% | 39,078 |
| Feb 26, 2026 | 4.44 | 4.45 | 4.36 | 4.39 | 4.39 | -0.93% | 16,869 |
| Feb 25, 2026 | 4.39 | 4.43 | 4.40 | 4.43 | 4.43 | 1.19% | 43,635 |
| Feb 24, 2026 | 4.38 | 4.40 | 4.34 | 4.38 | 4.38 | 0.09% | 24,144 |
| Feb 23, 2026 | 4.38 | 4.40 | 4.36 | 4.37 | 4.37 | -0.46% | 99,446 |
| Feb 20, 2026 | 4.39 | 4.46 | 4.35 | 4.39 | 4.39 | - | 97,707 |
| Feb 19, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 0.32% | 61,924 |
| Feb 18, 2026 | 4.35 | 4.38 | 4.34 | 4.38 | 4.38 | 1.30% | 21,695 |
| Feb 17, 2026 | 4.29 | 4.34 | 4.27 | 4.32 | 4.32 | 1.22% | 36,331 |
| Feb 16, 2026 | 4.30 | 4.31 | 4.27 | 4.27 | 4.27 | -0.86% | 65,193 |
| Feb 13, 2026 | 4.34 | 4.34 | 4.22 | 4.31 | 4.31 | -1.10% | 89,171 |
| Feb 12, 2026 | 4.42 | 4.43 | 4.35 | 4.36 | 4.36 | -1.25% | 29,392 |
| Feb 11, 2026 | 4.42 | 4.49 | 4.40 | 4.41 | 4.41 | -0.56% | 65,034 |
| Feb 10, 2026 | 4.45 | 4.47 | 4.44 | 4.44 | 4.44 | -0.47% | 35,357 |
| Feb 9, 2026 | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | 1.13% | 29,193 |
| Feb 6, 2026 | 4.34 | 4.41 | 4.33 | 4.41 | 4.41 | 0.25% | 67,988 |
| Feb 5, 2026 | 4.43 | 4.50 | 4.35 | 4.40 | 4.40 | -0.61% | 84,372 |
| Feb 4, 2026 | 4.45 | 4.52 | 4.34 | 4.42 | 4.42 | -0.34% | 41,189 |
| Feb 3, 2026 | 4.51 | 4.60 | 4.44 | 4.44 | 4.44 | -1.51% | 72,343 |
| Feb 2, 2026 | 4.39 | 4.51 | 4.39 | 4.51 | 4.51 | 0.83% | 49,850 |
| Jan 30, 2026 | 4.41 | 4.48 | 4.39 | 4.47 | 4.47 | 1.78% | 38,859 |
| Jan 29, 2026 | 4.47 | 4.48 | 4.37 | 4.39 | 4.39 | -1.74% | 156,311 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.38% | 19,835 |
| Jan 27, 2026 | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | 0.22% | 24,692 |
| Jan 26, 2026 | 4.45 | 4.48 | 4.43 | 4.48 | 4.48 | -0.31% | 87,956 |
| Jan 23, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | 0.27% | 136,690 |