Close
Company Search
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
28th Sep 2026 (Mon) 12.894 12.90 12.828 12.828 247,058
25th Sep 2026 (Fri) 12.89 12.928 12.874 12.894 57,258
24th Sep 2026 (Thu) 12.82 12.854 12.774 12.807 96,619
23rd Sep 2026 (Wed) 12.984 12.994 12.894 12.896 113,512
22nd Sep 2026 (Tue) 12.986 13.00 12.94 12.972 255,860
21st Sep 2026 (Mon) 12.844 12.918 12.842 12.914 90,353
18th Sep 2026 (Fri) 12.81 12.816 12.724 12.745 90,254
17th Sep 2026 (Thu) 12.71 12.78 12.70 12.744 113,997
16th Sep 2026 (Wed) 12.698 12.726 12.682 12.723 184,605
15th Sep 2026 (Tue) 12.686 12.736 12.658 12.673 76,315
14th Sep 2026 (Mon) 12.702 12.734 12.686 12.734 75,662
11th Sep 2026 (Fri) 12.742 12.82 12.734 12.814 65,819
10th Sep 2026 (Thu) 12.796 12.798 12.672 12.705 101,655
9th Sep 2026 (Wed) 12.828 12.838 12.75 12.742 81,549
8th Sep 2026 (Tue) 12.85 12.87 12.818 12.848 84,556
7th Sep 2026 (Mon) 12.888 12.892 12.858 12.857 41,119
4th Sep 2026 (Fri) 12.942 12.952 12.87 12.873 59,049
3rd Sep 2026 (Thu) 12.804 12.90 12.80 12.936 171,720
2nd Sep 2026 (Wed) 12.758 12.826 12.708 12.82 67,243
1st Sep 2026 (Tue) 12.84 12.888 12.732 12.78 87,515
31st Aug 2026 (Mon) 12.964 12.964 12.964 12.964 0
28th Aug 2026 (Fri) 12.908 12.97 12.904 12.964 450,320
27th Aug 2026 (Thu) 12.866 12.91 12.866 12.892 100,324
26th Aug 2026 (Wed) 12.808 12.828 12.796 12.816 62,655
25th Aug 2026 (Tue) 12.818 12.84 12.798 12.806 236,737
24th Aug 2026 (Mon) 12.79 12.80 12.76 12.78 104,012
21st Aug 2026 (Fri) 12.782 12.832 12.782 12.816 177,331
20th Aug 2026 (Thu) 12.892 12.906 12.818 12.832 176,128
19th Aug 2026 (Wed) 12.898 12.974 12.896 12.956 129,000
18th Aug 2026 (Tue) 12.942 12.944 12.90 12.90 270,204
17th Aug 2026 (Mon) 13.07 13.08 13.022 13.036 184,244
14th Aug 2026 (Fri) 13.072 13.09 13.054 13.045 48,057
13th Aug 2026 (Thu) 13.002 13.10 12.994 13.046 170,546
12th Aug 2026 (Wed) 12.962 12.992 12.962 12.97 117,037
11th Aug 2026 (Tue) 12.992 13.026 12.984 12.98 49,192
10th Aug 2026 (Mon) 13.012 13.02 12.986 13.003 555,830
7th Aug 2026 (Fri) 12.922 13.008 12.922 13.002 109,850
6th Aug 2026 (Thu) 12.962 12.968 12.92 12.932 89,635
5th Aug 2026 (Wed) 13.02 13.066 12.97 12.98 183,861
4th Aug 2026 (Tue) 12.76 12.902 12.746 12.898 121,881
3rd Aug 2026 (Mon) 12.616 12.70 12.602 12.693 243,185
31st Jul 2026 (Fri) 12.508 12.554 12.414 12.448 189,300
30th Jul 2026 (Thu) 12.286 12.428 12.282 12.355 201,472
29th Jul 2026 (Wed) 12.484 12.49 12.35 12.35 158,047
FTSE 100 Latest
Value10,684.88
Change0.00