Skip to main content
logo
iShares Oil & Gas Exploration & Production UCITS ETF (LON:SPOG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,635.00
+32.00 (1.23%)
Sep 23, 2026, 4:35 PM GMT

LON:SPOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,572.002,635.002,572.002,635.002,635.001.23%17,320
Sep 22, 20262,617.602,617.002,568.002,603.002,603.000.19%41,331
Sep 21, 20262,644.942,650.002,592.002,598.002,598.00-3.02%47,112
Sep 18, 20262,667.002,682.002,661.002,679.002,679.00-44,647
Sep 17, 20262,673.002,689.002,654.002,679.002,679.00-0.67%16,307
Sep 16, 20262,786.752,793.002,686.002,697.002,697.00-3.09%61,207
Sep 15, 20262,739.002,783.002,722.002,783.002,783.000.83%33,401
Sep 14, 20262,758.002,782.002,756.002,760.002,760.002.03%26,299
Sep 11, 20262,723.002,752.002,698.002,705.002,705.00-0.66%42,418
Sep 10, 20262,726.002,771.002,713.002,723.002,723.00-0.18%13,292
Sep 9, 20262,711.002,748.002,705.002,728.002,728.000.52%44,394
Sep 8, 20262,702.002,732.002,697.002,714.002,714.000.93%46,302
Sep 7, 20262,684.002,700.002,676.002,689.002,689.000.41%26,393
Sep 4, 20262,692.002,699.002,652.002,678.002,678.00-1.62%23,502
Sep 3, 20262,729.002,771.002,714.002,722.002,722.00-0.29%20,596
Sep 2, 20262,735.002,747.002,714.002,730.002,730.000.78%38,091
Sep 1, 20262,680.002,716.002,674.002,709.002,709.003.48%27,670
Aug 28, 20262,634.002,651.002,618.002,618.002,618.000.27%41,641
Aug 27, 20262,614.002,626.002,597.002,611.002,611.00-0.65%12,500
Aug 26, 20262,600.002,649.002,595.002,628.002,628.00-0.42%41,664
Aug 25, 20262,655.002,661.002,610.002,639.002,639.00-0.08%23,283
Aug 24, 20262,682.002,693.002,641.002,641.002,641.00-1.82%27,716
Aug 21, 20262,693.002,710.002,683.002,690.002,690.00-0.70%22,149
Aug 20, 20262,644.002,711.002,644.002,709.002,709.001.65%17,193
Aug 19, 20262,627.002,669.002,640.982,665.002,665.001.14%25,273
Aug 18, 20262,622.002,640.002,619.002,635.002,635.002.61%18,388
Aug 17, 20262,562.002,575.002,557.002,568.002,568.000.23%8,829
Aug 14, 20262,553.002,580.002,538.002,562.002,562.000.55%6,261
Aug 13, 20262,560.002,565.002,508.002,548.002,548.00-0.23%18,805
Aug 12, 20262,570.002,573.002,535.002,554.002,554.00-0.55%15,744
Aug 11, 20262,557.002,573.002,540.002,568.002,568.002.23%23,305
Aug 10, 20262,443.502,518.002,443.502,512.002,512.002.82%17,103
Aug 7, 20262,453.502,465.502,416.002,443.002,443.000.16%21,518
Aug 6, 20262,422.002,458.002,422.002,439.002,439.000.56%13,218
Aug 5, 20262,482.002,519.002,425.502,425.502,425.50-2.49%35,029
Aug 4, 20262,543.002,577.002,460.002,487.502,487.50-1.01%24,717
Aug 3, 20262,517.002,543.002,490.502,513.002,513.00-1.33%18,218
Jul 31, 20262,520.002,564.002,509.002,547.002,547.002.00%35,089
Jul 30, 20262,538.002,549.002,486.122,497.002,497.00-1.77%19,207
Jul 29, 20262,488.502,547.002,486.502,542.002,542.003.38%27,074
Jul 28, 20262,481.002,512.002,459.002,459.002,459.00-1.88%16,176
Jul 27, 20262,519.002,541.002,488.652,506.002,506.00-3.02%55,898
Jul 24, 20262,589.002,617.002,566.002,584.002,584.00-1.07%46,148
Jul 23, 20262,575.002,621.002,573.002,612.002,612.002.55%128,942
Jul 22, 20262,519.002,561.002,517.002,547.002,547.001.94%35,671
Jul 21, 20262,446.002,498.502,429.002,498.502,498.501.81%15,985
Jul 20, 20262,462.502,478.002,423.002,454.002,454.000.93%41,981
Jul 17, 20262,407.002,459.142,393.502,431.502,431.501.42%68,317
Jul 16, 20262,369.002,413.002,361.002,397.502,397.501.78%10,280
Jul 15, 20262,412.502,426.002,355.502,355.502,355.50-1.51%15,189