Waystone ETF Icav - Wahed S&P 500 Shariah UCITS ETF (LON:SPWI)
London · Delayed Price · Currency is GBP · Price in USD 11.52
+0.11 (0.97%)
Last updated: Sep 22, 2026, 4:28 PM GMT
LON:SPWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.59 | 11.59 | 11.47 | 11.52 | 11.52 | 0.97% | 28,322 |
| Sep 21, 2026 | 11.43 | 11.43 | 11.34 | 11.41 | 11.41 | 1.56% | 27,837 |
| Sep 18, 2026 | 11.38 | 11.38 | 11.23 | 11.24 | 11.24 | 0.15% | 45,944 |
| Sep 17, 2026 | 11.25 | 11.26 | 11.16 | 11.22 | 11.22 | 0.57% | 74,127 |
| Sep 16, 2026 | 11.14 | 11.23 | 11.09 | 11.16 | 11.16 | 0.37% | 129,053 |
| Sep 15, 2026 | 11.10 | 11.20 | 11.10 | 11.12 | 11.12 | 0.04% | 149,436 |
| Sep 14, 2026 | 11.15 | 11.15 | 11.07 | 11.11 | 11.11 | -1.00% | 21,139 |
| Sep 11, 2026 | 11.25 | 11.48 | 11.15 | 11.22 | 11.22 | 0.75% | 5,955 |
| Sep 10, 2026 | 11.13 | 11.15 | 11.08 | 11.14 | 11.14 | -0.04% | 4,869 |
| Sep 9, 2026 | 11.33 | 11.33 | 11.16 | 11.14 | 11.14 | -0.62% | 7,421 |
| Sep 8, 2026 | 11.25 | 11.26 | 11.21 | 11.21 | 11.21 | 0.79% | 6,684 |
| Sep 7, 2026 | 11.36 | 11.36 | 10.97 | 11.13 | 11.13 | -0.93% | 22,027 |
| Sep 4, 2026 | 11.39 | 11.39 | 11.24 | 11.23 | 11.23 | -0.24% | 4,179 |
| Sep 3, 2026 | 11.27 | 11.27 | 11.17 | 11.26 | 11.26 | 0.56% | 5,470 |
| Sep 2, 2026 | 11.21 | 11.21 | 11.09 | 11.20 | 11.20 | 0.52% | 17,484 |
| Sep 1, 2026 | 11.31 | 11.40 | 11.11 | 11.14 | 11.14 | -1.83% | 34,239 |
| Aug 28, 2026 | 11.37 | 11.37 | 11.28 | 11.35 | 11.35 | 0.89% | 17,043 |
| Aug 27, 2026 | 11.23 | 11.46 | 10.95 | 11.25 | 11.25 | 0.74% | 33,180 |
| Aug 26, 2026 | 11.24 | 11.24 | 11.13 | 11.16 | 11.16 | 0.05% | 54,573 |
| Aug 25, 2026 | 11.24 | 11.24 | 11.13 | 11.16 | 11.16 | 0.43% | 25,891 |
| Aug 24, 2026 | 11.23 | 11.24 | 11.10 | 11.11 | 11.11 | -0.45% | 11,916 |
| Aug 21, 2026 | 11.24 | 11.24 | 11.13 | 11.16 | 11.16 | -0.12% | 4,000 |
| Aug 20, 2026 | 11.24 | 11.24 | 11.15 | 11.17 | 11.17 | -0.46% | 5,693 |
| Aug 19, 2026 | 11.20 | 11.21 | 11.20 | 11.22 | 11.22 | 0.47% | 827 |
| Aug 18, 2026 | 11.25 | 11.25 | 11.18 | 11.17 | 11.17 | -1.36% | 3,433 |
| Aug 17, 2026 | 11.37 | 11.33 | 11.33 | 11.33 | 11.33 | 0.11% | 2,802 |
| Aug 14, 2026 | 11.48 | 11.48 | 11.48 | 11.31 | 11.31 | -0.34% | 611 |
| Aug 13, 2026 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | 0.68% | 1,558 |
| Aug 12, 2026 | 11.30 | 11.89 | 11.27 | 11.27 | 11.27 | -0.20% | 21,774 |
| Aug 11, 2026 | 11.41 | 11.41 | 11.26 | 11.30 | 11.30 | -0.13% | 1,352 |
| Aug 10, 2026 | 11.43 | 11.43 | 11.30 | 11.31 | 11.31 | -0.12% | 7,208 |
| Aug 7, 2026 | 11.35 | 11.35 | 11.27 | 11.33 | 11.33 | 0.68% | 3,924 |
| Aug 6, 2026 | 11.35 | 11.54 | 11.22 | 11.25 | 11.25 | -0.17% | 18,586 |
| Aug 5, 2026 | 11.44 | 11.64 | 11.27 | 11.27 | 11.27 | 0.33% | 16,582 |
| Aug 4, 2026 | 11.17 | 11.17 | 11.13 | 11.23 | 11.23 | 2.03% | 10,987 |
| Aug 3, 2026 | 11.02 | 11.02 | 10.90 | 11.01 | 11.01 | 2.29% | 2,831 |
| Jul 31, 2026 | 10.82 | 10.85 | 10.76 | 10.76 | 10.76 | 0.98% | 1,530 |
| Jul 30, 2026 | 10.57 | 10.64 | 10.57 | 10.66 | 10.66 | 0.87% | 12,161 |
| Jul 29, 2026 | 10.77 | 10.92 | 10.66 | 10.57 | 10.57 | -0.93% | 6,385 |
| Jul 28, 2026 | 10.72 | 10.72 | 10.55 | 10.67 | 10.67 | 0.14% | 8,100 |
| Jul 27, 2026 | 10.81 | 10.89 | 10.65 | 10.65 | 10.65 | -0.97% | 13,667 |
| Jul 24, 2026 | 10.76 | 10.80 | 10.70 | 10.75 | 10.75 | 0.66% | 3,640 |
| Jul 23, 2026 | 10.91 | 10.91 | 10.76 | 10.68 | 10.68 | -2.46% | 1,670 |
| Jul 22, 2026 | 10.93 | 10.93 | 10.91 | 10.95 | 10.95 | 0.41% | 8,507 |
| Jul 21, 2026 | 10.87 | 10.91 | 10.87 | 10.91 | 10.91 | 0.41% | 348 |
| Jul 20, 2026 | 10.91 | 10.96 | 10.83 | 10.86 | 10.86 | 0.43% | 4,174 |
| Jul 17, 2026 | 10.81 | 10.81 | 10.81 | 10.82 | 10.82 | -1.51% | 137 |
| Jul 16, 2026 | 10.98 | 11.25 | 10.96 | 10.98 | 10.98 | -0.11% | 7,700 |
| Jul 15, 2026 | 11.03 | 11.15 | 10.99 | 11.00 | 11.00 | 0.07% | 29,374 |
| Jul 14, 2026 | 10.82 | 10.97 | 10.82 | 10.99 | 10.99 | 0.02% | 4,603 |