Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ish S500 Gb-h D (GSPX) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 9.35 9.376 9.332 9.3105 60,608
13th Mar 2025 (Thu) 9.366 9.424 9.306 9.3105 212,903
12th Mar 2025 (Wed) 9.397 9.475 9.344 9.441 191,053
11th Mar 2025 (Tue) 9.458 9.477 9.34 9.376 455,744
10th Mar 2025 (Mon) 9.642 9.642 9.466 9.506 568,288
7th Mar 2025 (Fri) 9.671 9.695 9.567 9.5575 149,787
6th Mar 2025 (Thu) 9.765 9.765 9.665 9.746 217,355
5th Mar 2025 (Wed) 9.761 9.789 9.648 9.648 196,573
4th Mar 2025 (Tue) 9.829 9.836 9.629 9.646 1,500,379
3rd Mar 2025 (Mon) 10.006 10.048 9.961 9.9655 126,522
28th Feb 2025 (Fri) 9.863 9.885 9.849 9.881 117,827
27th Feb 2025 (Thu) 10.036 10.066 9.99 9.9955 257,518
26th Feb 2025 (Wed) 10.032 10.08 10.012 10.069 150,878
25th Feb 2025 (Tue) 10.022 10.052 9.939 9.9405 548,394
24th Feb 2025 (Mon) 10.138 10.152 10.042 10.10 223,601
21st Feb 2025 (Fri) 10.258 10.274 10.192 10.21 166,956
20th Feb 2025 (Thu) 10.28 10.294 10.216 10.233 167,865
19th Feb 2025 (Wed) 10.29 10.29 10.254 10.276 136,994
18th Feb 2025 (Tue) 10.296 10.296 10.246 10.264 164,701
17th Feb 2025 (Mon) 10.264 10.278 10.262 10.27 93,446
14th Feb 2025 (Fri) 10.27 10.27 10.236 10.252 92,606
13th Feb 2025 (Thu) 10.162 10.222 10.132 10.207 78,624
12th Feb 2025 (Wed) 10.234 10.24 10.128 10.164 156,168
11th Feb 2025 (Tue) 10.188 10.232 10.186 10.221 153,555
10th Feb 2025 (Mon) 10.182 10.224 10.18 10.219 245,393
7th Feb 2025 (Fri) 10.252 10.28 10.172 10.188 89,081
6th Feb 2025 (Thu) 10.232 10.256 10.228 10.241 79,014
5th Feb 2025 (Wed) 10.132 10.172 10.116 10.172 148,597
4th Feb 2025 (Tue) 10.116 10.172 10.07 10.178 93,781
3rd Feb 2025 (Mon) 10.008 10.122 9.986 10.122 183,181
31st Jan 2025 (Fri) 10.268 10.304 10.266 10.304 122,163
30th Jan 2025 (Thu) 10.224 10.242 10.19 10.192 195,130
29th Jan 2025 (Wed) 10.24 10.24 10.186 10.187 177,337
28th Jan 2025 (Tue) 10.144 10.192 10.122 10.167 174,512
27th Jan 2025 (Mon) 10.122 10.14 10.022 10.09 430,726
24th Jan 2025 (Fri) 10.304 10.326 10.296 10.314 399,407
23rd Jan 2025 (Thu) 10.246 10.276 10.232 10.277 84,038
22nd Jan 2025 (Wed) 10.226 10.266 10.226 10.269 136,897
21st Jan 2025 (Tue) 10.132 10.17 10.13 10.163 80,931
20th Jan 2025 (Mon) 10.122 10.18 10.098 10.149 99,659
17th Jan 2025 (Fri) 10.026 10.122 10.022 10.123 125,693
16th Jan 2025 (Thu) 10.072 10.072 9.997 10.034 94,397
15th Jan 2025 (Wed) 9.844 10.012 9.844 9.9925 939,432
14th Jan 2025 (Tue) 9.868 9.891 9.832 9.8165 56,188
FTSE 100 Latest
Value8,596.78
Change54.22