iShares MSCI South Africa UCITS ETF (LON:SRSA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,108.00
-172.00 (-4.02%)
Oct 30, 2026, 4:35 PM GMT
LON:SRSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,223.00 | 4,232.00 | 4,108.00 | 4,108.00 | 4,108.00 | -4.02% | 990 |
| Oct 29, 2026 | 4,272.00 | 4,314.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.24% | 1,592 |
| Oct 28, 2026 | 4,309.00 | 4,350.00 | 4,284.00 | 4,290.50 | 4,290.50 | -0.45% | 2,154 |
| Oct 27, 2026 | 4,286.00 | 4,367.00 | 4,241.00 | 4,310.00 | 4,310.00 | 0.82% | 156 |
| Oct 26, 2026 | 4,297.00 | 4,331.00 | 4,240.65 | 4,275.00 | 4,275.00 | 0.84% | 1,352 |
| Oct 23, 2026 | 4,229.00 | 4,286.00 | 4,192.00 | 4,239.50 | 4,239.50 | -0.74% | 4,290 |
| Oct 22, 2026 | 4,284.00 | 4,327.00 | 4,241.00 | 4,271.00 | 4,271.00 | -2.09% | 2,829 |
| Oct 21, 2026 | 4,339.00 | 4,398.00 | 4,331.82 | 4,362.00 | 4,362.00 | -0.81% | 3,711 |
| Oct 20, 2026 | 4,355.00 | 4,396.00 | 4,304.00 | 4,397.50 | 4,397.50 | 1.05% | 4,068 |
| Oct 19, 2026 | 4,398.00 | 4,410.00 | 4,338.00 | 4,352.00 | 4,352.00 | -0.96% | 588 |
| Oct 16, 2026 | 4,404.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 0.57% | 440 |
| Oct 15, 2026 | 4,319.00 | 4,369.00 | 4,339.00 | 4,369.00 | 4,369.00 | 1.88% | 546 |
| Oct 14, 2026 | 4,365.00 | 4,343.00 | 4,276.00 | 4,288.50 | 4,288.50 | -1.38% | 7,706 |
| Oct 13, 2026 | 4,366.00 | 4,349.00 | 4,349.00 | 4,348.50 | 4,348.50 | 0.85% | 951 |
| Oct 12, 2026 | 4,340.00 | 4,317.00 | 4,304.00 | 4,312.00 | 4,312.00 | 0.14% | 840 |
| Oct 9, 2026 | 4,310.00 | 4,324.00 | 4,281.00 | 4,306.00 | 4,306.00 | 2.24% | 1,850 |
| Oct 8, 2026 | 4,186.00 | 4,256.00 | 4,188.00 | 4,211.50 | 4,211.50 | -0.20% | 554 |
| Oct 7, 2026 | 4,252.00 | 4,267.00 | 4,157.00 | 4,220.00 | 4,220.00 | -2.18% | 9,400 |
| Oct 6, 2026 | 4,314.00 | 4,314.00 | 4,291.00 | 4,314.00 | 4,314.00 | 1.22% | 1,982 |
| Oct 5, 2026 | 4,277.00 | 4,262.00 | 4,259.00 | 4,262.00 | 4,262.00 | -0.33% | 891 |
| Oct 2, 2026 | 4,280.00 | 4,318.00 | 4,276.00 | 4,276.00 | 4,276.00 | 0.36% | 1,232 |
| Oct 1, 2026 | 4,298.00 | 4,331.00 | 4,248.00 | 4,260.50 | 4,260.50 | -1.62% | 944 |
| Sep 30, 2026 | 4,413.00 | 4,395.00 | 4,395.00 | 4,330.50 | 4,330.50 | -0.93% | 73 |
| Sep 29, 2026 | 4,417.00 | 4,476.00 | 4,371.00 | 4,371.00 | 4,371.00 | 0.92% | 620 |
| Sep 28, 2026 | 4,427.00 | 4,427.00 | 4,327.00 | 4,331.00 | 4,331.00 | -3.28% | 3,651 |
| Sep 25, 2026 | 4,467.00 | 4,535.00 | 4,462.00 | 4,478.00 | 4,478.00 | 1.04% | 2,587 |
| Sep 24, 2026 | 4,473.00 | 4,498.00 | 4,246.00 | 4,432.00 | 4,432.00 | -1.03% | 1,847 |
| Sep 23, 2026 | 4,609.00 | 4,587.00 | 4,478.00 | 4,478.00 | 4,478.00 | -2.40% | 12,826 |
| Sep 22, 2026 | 4,577.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 0.37% | 5,872 |
| Sep 21, 2026 | 4,659.00 | 4,659.00 | 4,564.00 | 4,571.00 | 4,571.00 | 0.13% | 3,151 |
| Sep 18, 2026 | 4,676.00 | 4,646.00 | 4,576.00 | 4,565.00 | 4,565.00 | -1.37% | 2,021 |
| Sep 17, 2026 | 4,585.00 | 4,646.00 | 4,570.00 | 4,628.50 | 4,628.50 | 0.95% | 21,637 |
| Sep 16, 2026 | 4,617.00 | 4,589.00 | 4,538.00 | 4,585.00 | 4,585.00 | 0.17% | 1,832 |
| Sep 15, 2026 | 4,545.00 | 4,584.00 | 4,517.00 | 4,577.00 | 4,577.00 | 0.37% | 2,498 |
| Sep 14, 2026 | 4,641.00 | 4,643.00 | 4,533.00 | 4,560.00 | 4,560.00 | -2.44% | 2,462 |
| Sep 11, 2026 | 4,663.00 | 4,707.00 | 4,649.00 | 4,674.00 | 4,674.00 | 0.73% | 2,182 |
| Sep 10, 2026 | 4,715.00 | 4,753.00 | 4,617.00 | 4,640.00 | 4,640.00 | -1.59% | 1,060 |
| Sep 9, 2026 | 4,751.00 | 4,763.00 | 4,697.90 | 4,715.00 | 4,715.00 | -0.80% | 2,281 |
| Sep 8, 2026 | 4,707.00 | 4,753.00 | 4,707.00 | 4,753.00 | 4,753.00 | 0.04% | 179 |
| Sep 7, 2026 | 4,746.00 | 4,779.00 | 4,737.00 | 4,751.00 | 4,751.00 | -0.04% | 391 |
| Sep 4, 2026 | 4,745.00 | 4,814.00 | 4,724.00 | 4,753.00 | 4,753.00 | 0.08% | 3,222 |
| Sep 3, 2026 | 4,688.00 | 4,767.00 | 4,688.00 | 4,749.00 | 4,749.00 | 1.95% | 1,243 |
| Sep 2, 2026 | 4,633.00 | 4,673.00 | 4,620.00 | 4,658.00 | 4,658.00 | 0.30% | 906 |
| Sep 1, 2026 | 4,689.00 | 4,708.00 | 4,580.00 | 4,644.00 | 4,644.00 | -1.84% | 391 |
| Aug 28, 2026 | 4,823.00 | 4,833.00 | 4,726.00 | 4,731.00 | 4,731.00 | -0.08% | 1,533 |
| Aug 27, 2026 | 4,753.00 | 4,774.00 | 4,723.00 | 4,735.00 | 4,735.00 | 0.04% | 777 |
| Aug 26, 2026 | 4,773.00 | 4,794.00 | 4,628.00 | 4,733.00 | 4,733.00 | -0.48% | 586 |
| Aug 25, 2026 | 4,735.00 | 4,760.00 | 4,695.00 | 4,756.00 | 4,756.00 | 0.91% | 1,472 |
| Aug 24, 2026 | 4,635.00 | 4,793.00 | 4,635.00 | 4,713.00 | 4,713.00 | -1.36% | 6,559 |
| Aug 21, 2026 | 4,738.00 | 4,812.00 | 4,653.00 | 4,778.00 | 4,778.00 | 3.40% | 4,089 |