iShares S&P 500 Top 20 UCITS ETF (LON:SP20)
London · Delayed Price · Currency is GBP 5.23
-0.03 (-0.53%)
At close: Sep 23, 2026
LON:SP20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.27 | 5.28 | 5.22 | 5.23 | 5.23 | -0.53% | 236,933 |
| Sep 22, 2026 | 5.24 | 5.26 | 5.23 | 5.26 | 5.26 | 1.27% | 70,691 |
| Sep 21, 2026 | 5.15 | 5.19 | 5.14 | 5.19 | 5.19 | 1.96% | 84,420 |
| Sep 18, 2026 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | -0.08% | 33,513 |
| Sep 17, 2026 | 5.04 | 5.09 | 5.05 | 5.09 | 5.09 | 1.66% | 81,447 |
| Sep 16, 2026 | 4.99 | 5.01 | 5.00 | 5.01 | 5.01 | 0.82% | 63,403 |
| Sep 15, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.43% | 33,563 |
| Sep 14, 2026 | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | -0.74% | 77,233 |
| Sep 11, 2026 | 4.98 | 4.99 | 4.98 | 5.03 | 5.03 | 1.45% | 28,922 |
| Sep 10, 2026 | 4.97 | 4.99 | 4.94 | 4.96 | 4.96 | 0.01% | 31,953 |
| Sep 9, 2026 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | -0.55% | 20,483 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | 0.02% | 43,431 |
| Sep 7, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.21% | 63,369 |
| Sep 4, 2026 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | -0.76% | 46,062 |
| Sep 3, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | 0.91% | 61,059 |
| Sep 2, 2026 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 0.84% | 37,063 |
| Sep 1, 2026 | 4.94 | 4.96 | 4.89 | 4.94 | 4.94 | -1.12% | 47,513 |
| Aug 28, 2026 | 4.93 | 5.01 | 4.93 | 5.00 | 5.00 | 1.56% | 21,820 |
| Aug 27, 2026 | 4.90 | 4.93 | 4.88 | 4.92 | 4.92 | 1.18% | 56,643 |
| Aug 26, 2026 | 4.87 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 52,633 |
| Aug 25, 2026 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 0.15% | 53,554 |
| Aug 24, 2026 | 4.85 | 4.85 | 4.84 | 4.85 | 4.85 | -0.41% | 47,414 |
| Aug 21, 2026 | 4.86 | 4.85 | 4.85 | 4.87 | 4.87 | 0.16% | 24,353 |
| Aug 20, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.14% | 24,630 |
| Aug 19, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | -0.08% | 16,738 |
| Aug 18, 2026 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | -1.05% | 36,454 |
| Aug 17, 2026 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.17% | 47,319 |
| Aug 14, 2026 | 5.03 | 5.01 | 4.98 | 4.98 | 4.98 | -0.60% | 70,421 |
| Aug 13, 2026 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.58% | 55,311 |
| Aug 12, 2026 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | -0.44% | 65,023 |
| Aug 11, 2026 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -0.44% | 25,507 |
| Aug 10, 2026 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -0.57% | 72,016 |
| Aug 7, 2026 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 0.44% | 56,399 |
| Aug 6, 2026 | 5.04 | 5.05 | 5.03 | 5.03 | 5.03 | -0.32% | 136,775 |
| Aug 5, 2026 | 5.04 | 5.08 | 5.04 | 5.05 | 5.05 | 0.64% | 142,810 |
| Aug 4, 2026 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | 1.33% | 83,897 |
| Aug 3, 2026 | 4.87 | 4.96 | 4.86 | 4.95 | 4.95 | 3.63% | 146,390 |
| Jul 31, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | 0.55% | 228,754 |
| Jul 30, 2026 | 4.72 | 4.78 | 4.71 | 4.75 | 4.75 | -0.01% | 183,891 |
| Jul 29, 2026 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | -0.89% | 70,163 |
| Jul 28, 2026 | 4.77 | 4.80 | 4.75 | 4.79 | 4.79 | 0.25% | 106,667 |
| Jul 27, 2026 | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | -0.66% | 56,231 |
| Jul 24, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | 0.55% | 104,837 |
| Jul 23, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -2.51% | 65,070 |
| Jul 22, 2026 | 4.88 | 4.91 | 4.87 | 4.91 | 4.91 | 0.18% | 231,825 |
| Jul 21, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.61% | 129,920 |
| Jul 20, 2026 | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | 1.03% | 43,346 |
| Jul 17, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -1.72% | 77,279 |
| Jul 16, 2026 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | -0.11% | 99,067 |
| Jul 15, 2026 | 4.92 | 4.94 | 4.90 | 4.91 | 4.91 | 0.13% | 48,523 |