Skip to main content
logo
iShares MSCI South Africa UCITS ETF (LON:SRSA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,539.54
+23.04 (0.66%)
Sep 2, 2025, 4:04 PM BST

LON:SRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,519.003,539.543,503.003,529.003,529.000.36%429
Sep 1, 20253,526.003,602.003,516.503,516.503,516.500.10%2,227
Aug 29, 20253,507.003,521.003,471.903,513.003,513.000.54%2,363
Aug 28, 20253,539.003,545.003,488.003,494.003,494.00-0.71%8,093
Aug 27, 20253,540.003,540.003,496.003,519.003,519.00-0.97%396
Aug 26, 20253,568.003,568.003,541.003,553.503,553.50-1.39%5,828
Aug 22, 20253,518.003,605.003,518.003,603.503,603.502.49%2,901
Aug 21, 20253,483.003,520.003,477.003,516.003,516.000.34%18,041
Aug 20, 20253,486.003,504.003,463.003,504.003,504.000.31%879
Aug 19, 20253,481.003,522.003,481.003,493.003,493.000.30%3,736
Aug 18, 20253,540.003,540.003,482.503,482.503,482.50-1.30%689
Aug 15, 20253,550.003,568.003,522.003,528.503,528.500.28%866
Aug 14, 20253,550.003,561.003,505.563,518.503,518.50-1.51%4,594
Aug 13, 20253,545.003,574.003,537.003,572.503,572.501.15%6,994
Aug 12, 20253,548.003,548.003,483.003,532.003,532.001.13%749
Aug 11, 20253,488.003,500.003,462.003,492.503,492.50-0.09%844
Aug 8, 20253,486.003,528.003,486.003,495.503,495.500.04%173
Aug 7, 20253,552.003,552.003,461.003,494.003,494.000.33%15,308
Aug 6, 20253,466.003,489.003,457.003,482.503,482.501.09%2,239
Aug 5, 20253,437.003,504.003,398.003,445.003,445.000.79%1,720
Aug 4, 20253,361.003,418.003,352.003,418.003,418.002.74%3,497
Aug 1, 20253,317.003,371.003,257.003,327.003,327.00-0.40%11,088
Jul 31, 20253,349.003,427.003,329.003,340.503,340.50-0.98%2,691
Jul 30, 20253,369.003,387.003,302.003,373.503,373.500.03%66
Jul 29, 20253,341.003,380.003,341.003,372.503,372.500.82%1,231
Jul 28, 20253,372.003,377.003,329.003,345.003,345.00-0.18%2,441
Jul 25, 20253,400.003,400.003,340.003,351.003,351.00-0.98%409
Jul 24, 20253,415.003,416.003,368.003,384.003,384.00-1.08%1,992
Jul 23, 20253,421.003,438.003,410.003,421.003,421.000.80%719
Jul 22, 20253,413.003,415.003,367.003,394.003,394.00-0.26%1,154
Jul 21, 20253,377.003,408.003,363.003,403.003,403.000.65%7,787
Jul 18, 20253,330.003,407.003,330.003,381.003,381.002.75%1,840
Jul 17, 20253,276.003,339.003,238.003,290.503,290.500.63%302
Jul 16, 20253,259.003,276.003,233.003,270.003,270.000.18%3,161
Jul 15, 20253,273.003,306.003,211.003,264.003,264.000.57%1,735
Jul 14, 20253,264.003,264.003,221.003,245.503,245.500.37%2,886
Jul 11, 20253,288.003,288.003,229.003,233.503,233.50-1.63%1,428
Jul 10, 20253,277.003,343.003,276.003,287.003,287.000.54%1,268
Jul 9, 20253,284.003,284.003,240.003,269.503,269.500.08%3,389
Jul 8, 20253,272.003,301.003,267.003,267.003,267.00-275
Jul 7, 20253,253.003,274.003,228.003,267.003,267.00-0.37%3,548
Jul 4, 20253,302.003,333.003,266.003,279.003,279.00-0.68%2,012
Jul 3, 20253,288.003,307.003,277.003,301.503,301.501.18%675
Jul 2, 20253,334.003,334.003,207.003,263.003,263.000.12%4,152
Jul 1, 20253,236.003,274.003,231.003,259.003,259.001.12%262
Jun 30, 20253,190.003,230.003,190.003,223.003,223.001.32%375
Jun 27, 20253,190.003,244.003,149.003,181.003,181.00-0.42%522
Jun 26, 20253,230.003,249.003,194.503,194.503,194.50-0.17%445
Jun 25, 20253,237.003,274.003,190.003,200.003,200.00-1.16%621
Jun 24, 20253,243.003,253.363,225.003,237.503,237.501.44%1,434