iShares MSCI Poland UCITS ETF (LON:SPOL)
London · Delayed Price · Currency is GBP · Price in GBX 3,236.00
-15.50 (-0.48%)
Sep 23, 2026, 10:05 AM GMT
LON:SPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,250.00 | 3,262.00 | 3,242.00 | 3,262.00 | - | 0.32% | 2,120 |
| Sep 22, 2026 | 3,254.00 | 3,266.50 | 3,220.50 | 3,251.50 | 3,251.50 | -0.37% | 21,969 |
| Sep 21, 2026 | 3,186.50 | 3,263.50 | 3,178.00 | 3,263.50 | 3,263.50 | 2.85% | 18,111 |
| Sep 18, 2026 | 3,215.00 | 3,219.00 | 3,154.00 | 3,173.00 | 3,173.00 | -1.17% | 23,697 |
| Sep 17, 2026 | 3,161.00 | 3,210.50 | 3,161.00 | 3,210.50 | 3,210.50 | 2.26% | 14,007 |
| Sep 16, 2026 | 3,176.50 | 3,194.00 | 3,132.50 | 3,139.50 | 3,139.50 | -1.18% | 26,523 |
| Sep 15, 2026 | 3,181.00 | 3,181.00 | 3,126.50 | 3,177.00 | 3,177.00 | -0.17% | 21,394 |
| Sep 14, 2026 | 3,191.50 | 3,217.00 | 3,174.50 | 3,182.50 | 3,182.50 | -1.35% | 31,249 |
| Sep 11, 2026 | 3,202.50 | 3,227.50 | 3,193.00 | 3,226.00 | 3,226.00 | 0.89% | 14,661 |
| Sep 10, 2026 | 3,228.00 | 3,239.50 | 3,192.00 | 3,197.50 | 3,197.50 | - | 21,872 |
| Sep 9, 2026 | 3,227.50 | 3,247.00 | 3,189.50 | 3,197.50 | 3,197.50 | -1.40% | 23,118 |
| Sep 8, 2026 | 3,185.00 | 3,243.00 | 3,181.00 | 3,243.00 | 3,243.00 | 1.12% | 23,691 |
| Sep 7, 2026 | 3,181.50 | 3,207.00 | 3,175.00 | 3,207.00 | 3,207.00 | 0.64% | 25,476 |
| Sep 4, 2026 | 3,137.50 | 3,186.50 | 3,128.50 | 3,186.50 | 3,186.50 | 1.51% | 21,624 |
| Sep 3, 2026 | 3,116.50 | 3,149.00 | 3,094.00 | 3,139.00 | 3,139.00 | 0.66% | 23,053 |
| Sep 2, 2026 | 3,074.50 | 3,118.50 | 3,066.00 | 3,118.50 | 3,118.50 | 1.32% | 13,428 |
| Sep 1, 2026 | 3,100.00 | 3,127.50 | 3,055.00 | 3,078.00 | 3,078.00 | 0.56% | 16,226 |
| Aug 28, 2026 | 3,083.50 | 3,091.00 | 3,051.50 | 3,061.00 | 3,061.00 | 0.26% | 34,259 |
| Aug 27, 2026 | 3,128.00 | 3,128.00 | 3,051.50 | 3,053.00 | 3,053.00 | -2.66% | 24,289 |
| Aug 26, 2026 | 3,121.00 | 3,146.50 | 3,108.00 | 3,136.50 | 3,136.50 | 0.66% | 24,000 |
| Aug 25, 2026 | 3,091.50 | 3,116.00 | 3,087.50 | 3,116.00 | 3,116.00 | 0.79% | 7,426 |
| Aug 24, 2026 | 3,077.00 | 3,099.50 | 3,060.00 | 3,091.50 | 3,091.50 | - | 20,905 |
| Aug 21, 2026 | 3,093.50 | 3,115.50 | 3,084.00 | 3,091.50 | 3,091.50 | 0.57% | 22,813 |
| Aug 20, 2026 | 3,110.00 | 3,111.00 | 3,067.00 | 3,074.00 | 3,074.00 | -0.71% | 13,131 |
| Aug 19, 2026 | 3,042.00 | 3,109.50 | 3,015.50 | 3,096.00 | 3,096.00 | 1.71% | 16,363 |
| Aug 18, 2026 | 3,059.50 | 3,077.00 | 3,037.50 | 3,044.00 | 3,044.00 | -1.10% | 18,706 |
| Aug 17, 2026 | 3,114.50 | 3,115.50 | 3,057.00 | 3,078.00 | 3,078.00 | -1.00% | 37,884 |
| Aug 14, 2026 | 3,087.50 | 3,109.00 | 3,077.50 | 3,109.00 | 3,109.00 | 1.34% | 14,524 |
| Aug 13, 2026 | 3,118.00 | 3,129.50 | 3,068.00 | 3,068.00 | 3,068.00 | -1.48% | 21,588 |
| Aug 12, 2026 | 3,108.50 | 3,128.00 | 3,090.00 | 3,114.00 | 3,114.00 | 0.29% | 12,663 |
| Aug 11, 2026 | 3,086.50 | 3,140.00 | 3,073.50 | 3,105.00 | 3,105.00 | 0.63% | 18,182 |
| Aug 10, 2026 | 3,087.00 | 3,122.00 | 3,067.00 | 3,085.50 | 3,085.50 | 0.57% | 21,928 |
| Aug 7, 2026 | 3,100.50 | 3,108.00 | 3,062.50 | 3,068.00 | 3,068.00 | -0.73% | 19,974 |
| Aug 6, 2026 | 3,064.50 | 3,104.50 | 3,053.50 | 3,090.50 | 3,090.50 | 0.72% | 26,724 |
| Aug 5, 2026 | 3,080.50 | 3,091.50 | 3,023.00 | 3,068.50 | 3,068.50 | -0.60% | 17,974 |
| Aug 4, 2026 | 3,007.00 | 3,087.00 | 2,991.00 | 3,087.00 | 3,087.00 | 2.78% | 23,133 |
| Aug 3, 2026 | 3,008.00 | 3,014.00 | 2,975.00 | 3,003.50 | 3,003.50 | 1.20% | 27,318 |
| Jul 31, 2026 | 2,974.00 | 2,989.00 | 2,940.50 | 2,968.00 | 2,968.00 | -0.25% | 14,365 |
| Jul 30, 2026 | 2,917.00 | 2,975.50 | 2,905.00 | 2,975.50 | 2,975.50 | 2.46% | 26,996 |
| Jul 29, 2026 | 2,897.00 | 2,926.50 | 2,897.00 | 2,904.00 | 2,904.00 | 0.48% | 8,351 |
| Jul 28, 2026 | 2,886.00 | 2,905.50 | 2,873.50 | 2,890.00 | 2,890.00 | 0.43% | 9,619 |
| Jul 27, 2026 | 2,917.00 | 2,928.50 | 2,877.50 | 2,877.50 | 2,877.50 | -0.16% | 11,050 |
| Jul 24, 2026 | 2,879.00 | 2,907.00 | 2,872.00 | 2,882.00 | 2,882.00 | 0.21% | 5,503 |
| Jul 23, 2026 | 2,942.00 | 2,942.00 | 2,866.00 | 2,876.00 | 2,876.00 | -0.83% | 11,357 |
| Jul 22, 2026 | 2,887.00 | 2,915.50 | 2,878.00 | 2,900.00 | 2,900.00 | -0.36% | 9,109 |
| Jul 21, 2026 | 2,851.00 | 2,910.50 | 2,844.50 | 2,910.50 | 2,910.50 | 2.66% | 11,223 |
| Jul 20, 2026 | 2,806.50 | 2,844.00 | 2,800.00 | 2,835.00 | 2,835.00 | 0.64% | 19,494 |
| Jul 17, 2026 | 2,813.50 | 2,818.50 | 2,794.00 | 2,817.00 | 2,817.00 | -1.02% | 14,256 |
| Jul 16, 2026 | 2,839.50 | 2,861.00 | 2,825.00 | 2,846.00 | 2,846.00 | 0.16% | 3,866 |
| Jul 15, 2026 | 2,871.00 | 2,882.50 | 2,841.50 | 2,841.50 | 2,841.50 | -1.34% | 7,154 |