iShares S&P 500 3% Capped UCITS ETF (LON:SPC3)
London · Delayed Price · Currency is GBP 5.35
-0.03 (-0.52%)
Last updated: Sep 18, 2026, 11:30 AM GMT
LON:SPC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.52% | - |
| Sep 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.38% | - |
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.28 | 5.28 | -0.27% | 325 |
| Sep 17, 2026 | 5.27 | 5.27 | 5.27 | 5.30 | 5.29 | 0.76% | 189 |
| Sep 16, 2026 | 5.24 | 5.24 | 5.24 | 5.26 | 5.25 | 0.59% | 667 |
| Sep 15, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.22% | - |
| Sep 14, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.44% | - |
| Sep 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.60% | - |
| Sep 10, 2026 | 5.25 | 5.25 | 5.25 | 5.23 | 5.23 | -0.29% | 19 |
| Sep 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.66% | - |
| Sep 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.09% | - |
| Sep 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.12% | 1,571 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | -0.26% | 18 |
| Sep 3, 2026 | 5.27 | 5.27 | 5.27 | 5.30 | 5.30 | 0.57% | 1,041 |
| Sep 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.35% | - |
| Sep 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.16% | - |
| Aug 28, 2026 | 5.28 | 5.28 | 5.28 | 5.32 | 5.31 | 0.61% | 11,357 |
| Aug 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.23% | - |
| Aug 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.41% | - |
| Aug 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.39% | - |
| Aug 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.42% | - |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.02% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.73% | - |
| Aug 19, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.29 | -0.15% | 2,662 |
| Aug 18, 2026 | 5.34 | 5.34 | 5.34 | 5.32 | 5.30 | -0.91% | 509 |
| Aug 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | -0.09% | - |
| Aug 14, 2026 | 5.39 | 5.39 | 5.39 | 5.37 | 5.35 | -0.44% | 1 |
| Aug 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 0.62% | - |
| Aug 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | 0.16% | 1,680 |
| Aug 11, 2026 | 5.37 | 5.37 | 5.37 | 5.36 | 5.33 | 0.02% | 2 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | 0.04% | 18 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 0.10% | - |
| Aug 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -0.04% | - |
| Aug 5, 2026 | 5.36 | 5.36 | 5.36 | 5.35 | 5.33 | 0.19% | 1,680 |
| Aug 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | 1.59% | - |
| Aug 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | 1.72% | - |
| Jul 31, 2026 | 5.24 | 5.24 | 5.21 | 5.17 | 5.14 | 0.72% | 851 |
| Jul 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.11 | -1.35% | - |
| Jul 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.78% | - |
| Jul 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.22 | 0.42% | - |
| Jul 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | -0.31% | - |
| Jul 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | 0.42% | - |
| Jul 23, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | -0.91% | - |
| Jul 22, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | 0.17% | - |
| Jul 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 0.73% | - |
| Jul 20, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 0.20% | 383 |
| Jul 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.74% | - |
| Jul 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.22 | 0.08% | - |
| Jul 15, 2026 | 5.29 | 5.29 | 5.28 | 5.24 | 5.22 | -1.01% | 2,857 |
| Jul 14, 2026 | 5.28 | 5.28 | 5.28 | 5.29 | 5.27 | -0.08% | 1,000 |