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
20th May 2026 (Wed) 12.342 12.442 12.334 12.41 69,240
19th May 2026 (Tue) 12.378 12.392 12.292 12.292 135,943
18th May 2026 (Mon) 12.35 12.442 12.34 12.348 511,672
15th May 2026 (Fri) 12.488 12.496 12.41 12.44 347,750
14th May 2026 (Thu) 12.492 12.572 12.486 12.566 336,114
13th May 2026 (Wed) 12.412 12.438 12.366 12.408 619,881
12th May 2026 (Tue) 12.362 12.376 12.286 12.293 193,446
11th May 2026 (Mon) 12.368 12.426 12.358 12.423 119,838
8th May 2026 (Fri) 12.326 12.378 12.326 12.372 286,802
7th May 2026 (Thu) 12.342 12.358 12.318 12.344 175,947
6th May 2026 (Wed) 12.186 12.30 12.184 12.29 220,364
5th May 2026 (Tue) 12.086 12.15 12.084 12.142 172,322
4th May 2026 (Mon) 12.139 12.139 12.139 12.139 0
1st May 2026 (Fri) 12.09 12.162 12.084 12.139 511,474
30th Apr 2026 (Thu) 11.926 12.024 11.926 12.004 451,822
29th Apr 2026 (Wed) 11.968 11.972 11.924 11.942 102,105
28th Apr 2026 (Tue) 11.992 12.002 11.922 11.924 111,572
27th Apr 2026 (Mon) 11.982 11.996 11.97 11.976 125,347
24th Apr 2026 (Fri) 11.916 11.974 11.90 11.955 203,795
23rd Apr 2026 (Thu) 11.902 11.964 11.876 11.96 993,487
22nd Apr 2026 (Wed) 11.898 11.936 11.882 11.928 153,477
21st Apr 2026 (Tue) 11.932 11.96 11.872 11.87 366,187
20th Apr 2026 (Mon) 11.866 11.914 11.852 11.893 3,428,474
17th Apr 2026 (Fri) 11.798 11.938 11.796 11.933 366,900
16th Apr 2026 (Thu) 11.784 11.79 11.74 11.778 216,084
15th Apr 2026 (Wed) 11.664 11.718 11.648 11.715 443,657
14th Apr 2026 (Tue) 11.538 11.63 11.536 11.63 398,561
13th Apr 2026 (Mon) 11.356 11.434 11.352 11.425 283,408
10th Apr 2026 (Fri) 11.426 11.46 11.412 11.451 323,233
9th Apr 2026 (Thu) 11.346 11.374 11.32 11.368 136,748
8th Apr 2026 (Wed) 11.37 11.392 11.32 11.324 355,155
7th Apr 2026 (Tue) 11.074 11.13 10.972 10.986 358,559
6th Apr 2026 (Mon) 11.022 11.022 11.022 11.022 0
3rd Apr 2026 (Fri) 11.022 11.022 11.022 11.022 0
2nd Apr 2026 (Thu) 10.888 11.034 10.84 11.022 246,931
1st Apr 2026 (Wed) 11.034 11.074 10.984 11.049 454,697
31st Mar 2026 (Tue) 10.704 10.816 10.692 10.788 560,493
30th Mar 2026 (Mon) 10.702 10.768 10.68 10.706 1,628,895
27th Mar 2026 (Fri) 10.89 10.90 10.744 10.744 174,851
26th Mar 2026 (Thu) 11.016 11.016 10.948 10.93 176,779
25th Mar 2026 (Wed) 11.076 11.11 11.042 11.065 384,943
24th Mar 2026 (Tue) 11.054 11.062 10.944 11.038 197,546
23rd Mar 2026 (Mon) 10.812 11.224 10.806 11.036 254,840
FTSE 100 Latest
Value10,443.47
Change11.13