iShares Agribusiness UCITS ETF (LON:SPAG)
London · Delayed Price · Currency is GBP · Price in GBX 4,331.00
+34.00 (0.79%)
Sep 23, 2026, 3:29 PM GMT
LON:SPAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,295.00 | 4,320.00 | 4,295.00 | 4,312.00 | - | 0.35% | 1,360 |
| Sep 22, 2026 | 4,277.00 | 4,300.00 | 4,277.00 | 4,297.00 | 4,297.00 | 0.02% | 3,258 |
| Sep 21, 2026 | 4,335.29 | 4,336.00 | 4,292.00 | 4,296.00 | 4,296.00 | -1.04% | 4,261 |
| Sep 18, 2026 | 4,391.00 | 4,380.00 | 4,341.00 | 4,341.00 | 4,341.00 | -1.59% | 3,932 |
| Sep 17, 2026 | 4,354.00 | 4,411.00 | 4,353.00 | 4,411.00 | 4,411.00 | 0.75% | 12,456 |
| Sep 16, 2026 | 4,384.00 | 4,386.00 | 4,358.00 | 4,378.00 | 4,378.00 | 0.23% | 27,702 |
| Sep 15, 2026 | 4,353.00 | 4,368.00 | 4,343.02 | 4,368.00 | 4,368.00 | -0.23% | 9,330 |
| Sep 14, 2026 | 4,394.00 | 4,409.00 | 4,375.00 | 4,378.00 | 4,378.00 | -0.64% | 30,649 |
| Sep 11, 2026 | 4,405.00 | 4,426.00 | 4,396.00 | 4,406.00 | 4,406.00 | -0.41% | 6,885 |
| Sep 10, 2026 | 4,444.00 | 4,452.27 | 4,421.00 | 4,424.00 | 4,424.00 | -0.45% | 28,359 |
| Sep 9, 2026 | 4,439.00 | 4,481.00 | 4,431.00 | 4,444.00 | 4,444.00 | -0.31% | 8,334 |
| Sep 8, 2026 | 4,423.00 | 4,477.00 | 4,423.00 | 4,458.00 | 4,458.00 | 0.81% | 44,647 |
| Sep 7, 2026 | 4,437.00 | 4,453.00 | 4,422.00 | 4,422.00 | 4,422.00 | -0.61% | 4,096 |
| Sep 4, 2026 | 4,451.00 | 4,451.00 | 4,433.00 | 4,449.00 | 4,449.00 | -0.29% | 4,483 |
| Sep 3, 2026 | 4,513.00 | 4,550.00 | 4,450.00 | 4,462.00 | 4,462.00 | -1.04% | 13,299 |
| Sep 2, 2026 | 4,419.00 | 4,509.00 | 4,414.00 | 4,509.00 | 4,509.00 | 2.73% | 8,050 |
| Sep 1, 2026 | 4,335.00 | 4,385.00 | 4,324.00 | 4,389.00 | 4,389.00 | 2.93% | 6,401 |
| Aug 28, 2026 | 4,246.00 | 4,292.00 | 4,245.00 | 4,264.00 | 4,264.00 | 0.42% | 412,694 |
| Aug 27, 2026 | 4,259.00 | 4,272.00 | 4,228.21 | 4,246.00 | 4,246.00 | -0.61% | 3,731 |
| Aug 26, 2026 | 4,254.00 | 4,300.00 | 4,245.00 | 4,272.00 | 4,272.00 | 0.92% | 21,509 |
| Aug 25, 2026 | 4,263.00 | 4,271.00 | 4,212.00 | 4,233.00 | 4,233.00 | -0.98% | 15,566 |
| Aug 24, 2026 | 4,276.00 | 4,301.00 | 4,271.00 | 4,275.00 | 4,275.00 | 0.40% | 14,133 |
| Aug 21, 2026 | 4,211.00 | 4,268.00 | 4,198.00 | 4,258.00 | 4,258.00 | 0.64% | 14,424 |
| Aug 20, 2026 | 4,133.00 | 4,231.00 | 4,133.00 | 4,231.00 | 4,231.00 | 1.63% | 2,857 |
| Aug 19, 2026 | 4,126.00 | 4,170.00 | 4,126.00 | 4,163.00 | 4,163.00 | 0.85% | 2,782 |
| Aug 18, 2026 | 4,136.00 | 4,148.00 | 4,128.00 | 4,128.00 | 4,128.00 | 0.61% | 7,547 |
| Aug 17, 2026 | 4,109.00 | 4,112.00 | 4,103.00 | 4,103.00 | 4,103.00 | -0.24% | 2,431 |
| Aug 14, 2026 | 4,117.51 | 4,113.00 | 4,109.00 | 4,113.00 | 4,113.00 | 0.12% | 3,790 |
| Aug 13, 2026 | 4,132.00 | 4,132.00 | 4,108.00 | 4,108.00 | 4,108.00 | 0.10% | 1,311 |
| Aug 12, 2026 | 4,128.00 | 4,131.00 | 4,101.84 | 4,104.00 | 4,104.00 | -0.70% | 4,686 |
| Aug 11, 2026 | 4,147.00 | 4,156.00 | 4,133.00 | 4,133.00 | 4,133.00 | 0.17% | 2,373 |
| Aug 10, 2026 | 4,105.00 | 4,128.00 | 4,105.00 | 4,126.00 | 4,126.00 | 0.54% | 3,364 |
| Aug 7, 2026 | 4,120.00 | 4,127.00 | 4,082.00 | 4,104.00 | 4,104.00 | 0.39% | 9,945 |
| Aug 6, 2026 | 4,111.00 | 4,124.00 | 4,088.00 | 4,088.00 | 4,088.00 | -0.80% | 26,681 |
| Aug 5, 2026 | 4,136.00 | 4,167.00 | 4,121.00 | 4,121.00 | 4,121.00 | -0.05% | 4,166 |
| Aug 4, 2026 | 4,113.00 | 4,128.19 | 4,077.00 | 4,123.00 | 4,123.00 | -0.82% | 19,974 |
| Aug 3, 2026 | 4,159.00 | 4,159.00 | 4,133.00 | 4,157.00 | 4,157.00 | 0.10% | 13,751 |
| Jul 31, 2026 | 4,230.00 | 4,230.00 | 4,145.00 | 4,153.00 | 4,153.00 | -2.03% | 317,701 |
| Jul 30, 2026 | 4,285.00 | 4,295.00 | 4,238.00 | 4,239.00 | 4,239.00 | -1.51% | 11,261 |
| Jul 29, 2026 | 4,342.00 | 4,349.00 | 4,291.00 | 4,304.00 | 4,304.00 | -0.53% | 16,398 |
| Jul 28, 2026 | 4,276.00 | 4,349.00 | 4,276.00 | 4,327.00 | 4,327.00 | 1.19% | 20,523 |
| Jul 27, 2026 | 4,317.00 | 4,320.00 | 4,267.00 | 4,276.00 | 4,276.00 | -0.56% | 12,129 |
| Jul 24, 2026 | 4,295.00 | 4,309.87 | 4,289.10 | 4,300.00 | 4,300.00 | -0.37% | 6,401 |
| Jul 23, 2026 | 4,299.00 | 4,329.00 | 4,299.00 | 4,316.00 | 4,316.00 | 0.58% | 14,307 |
| Jul 22, 2026 | 4,229.00 | 4,291.00 | 4,225.00 | 4,291.00 | 4,291.00 | 1.47% | 43,180 |
| Jul 21, 2026 | 4,212.00 | 4,245.57 | 4,204.00 | 4,229.00 | 4,229.00 | 0.12% | 5,764 |
| Jul 20, 2026 | 4,209.00 | 4,231.00 | 4,208.00 | 4,224.00 | 4,224.00 | 0.19% | 3,248 |
| Jul 17, 2026 | 4,182.00 | 4,237.00 | 4,162.00 | 4,216.00 | 4,216.00 | 0.79% | 16,566 |
| Jul 16, 2026 | 4,146.00 | 4,184.70 | 4,139.00 | 4,183.00 | 4,183.00 | 1.23% | 294,932 |
| Jul 15, 2026 | 4,181.00 | 4,186.27 | 4,128.00 | 4,132.00 | 4,132.00 | -1.36% | 5,805 |