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!

Is Sp500 Swp (I500) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Sep 2025 (Fri) 8.0525 8.068 8.05 8.06225 931,881
11th Sep 2025 (Thu) 8.031 8.046 8.028 8.04975 1,158,159
10th Sep 2025 (Wed) 7.9955 8.018 7.9955 8.00775 384,436
9th Sep 2025 (Tue) 7.9595 7.9675 7.9425 7.9655 173,192
8th Sep 2025 (Mon) 7.964 7.9775 7.95 7.9725 256,743
5th Sep 2025 (Fri) 8.0355 8.0355 7.8985 7.933 2,488,761
4th Sep 2025 (Thu) 7.964 7.998 7.964 7.99375 737,096
3rd Sep 2025 (Wed) 7.9665 7.983 7.9355 7.934 732,842
2nd Sep 2025 (Tue) 7.9555 7.9555 7.905 7.89725 3,044,758
1st Sep 2025 (Mon) 7.9165 7.9305 7.9165 7.924 289,255
29th Aug 2025 (Fri) 7.984 7.9975 7.9155 7.9225 559,915
28th Aug 2025 (Thu) 7.9825 7.9825 7.949 7.95025 1,897,730
27th Aug 2025 (Wed) 7.966 7.975 7.966 7.97075 66,213
26th Aug 2025 (Tue) 7.9245 7.9245 7.901 7.9165 32,319
25th Aug 2025 (Mon) 7.92675 7.92675 7.92675 7.92675 0
22nd Aug 2025 (Fri) 7.865 7.939 7.865 7.92675 901,549
21st Aug 2025 (Thu) 7.8855 7.889 7.8615 7.87875 144,343
20th Aug 2025 (Wed) 7.855 7.8805 7.8085 7.84925 649,762
19th Aug 2025 (Tue) 7.899 7.9065 7.8825 7.89325 206,793
18th Aug 2025 (Mon) 7.8885 7.8895 7.885 7.8985 15,401
15th Aug 2025 (Fri) 7.933 7.933 7.8805 7.8785 170,803
14th Aug 2025 (Thu) 7.884 7.8965 7.86 7.89525 38,365
13th Aug 2025 (Wed) 7.8855 7.90 7.8785 7.88025 62,841
12th Aug 2025 (Tue) 7.8705 7.8775 7.85 7.873 149,718
11th Aug 2025 (Mon) 7.8755 7.8975 7.8755 7.89325 405,290
8th Aug 2025 (Fri) 7.8325 7.8705 7.83 7.852 1,563,858
7th Aug 2025 (Thu) 7.883 7.9085 7.827 7.82575 188,045
6th Aug 2025 (Wed) 7.883 7.883 7.847 7.86625 174,425
5th Aug 2025 (Tue) 7.907 7.914 7.8565 7.84225 110,079
4th Aug 2025 (Mon) 7.808 7.8705 7.8045 7.8685 554,313
1st Aug 2025 (Fri) 7.933 7.933 7.756 7.7945 700,729
31st Jul 2025 (Thu) 8.0155 8.061 7.9955 7.996 241,576
30th Jul 2025 (Wed) 7.9095 7.958 7.901 7.9455 110,503
29th Jul 2025 (Tue) 7.947 7.9645 7.9245 7.912 108,625
28th Jul 2025 (Mon) 7.9185 7.9195 7.893 7.8945 205,992
25th Jul 2025 (Fri) 7.826 7.8695 7.826 7.865 593,538
24th Jul 2025 (Thu) 7.7635 7.8085 7.7635 7.8015 510,135
23rd Jul 2025 (Wed) 7.7435 7.7555 7.722 7.72475 519,783
22nd Jul 2025 (Tue) 7.7485 7.7485 7.72 7.71925 20,505
21st Jul 2025 (Mon) 7.7715 7.7775 7.75 7.7645 634,729
18th Jul 2025 (Fri) 7.784 7.7845 7.7485 7.7545 615,750
17th Jul 2025 (Thu) 7.757 7.7625 7.744 7.7625 783,258
16th Jul 2025 (Wed) 7.6875 7.7405 7.652 7.66925 837,641
15th Jul 2025 (Tue) 7.75 7.763 7.7395 7.752 9,517,823
FTSE 100 Latest
Value9,277.03
Change-6.26