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
15th Oct 2025 (Wed) 8.2935 8.352 8.2935 8.3045 1,020,319
14th Oct 2025 (Tue) 8.2565 8.2685 8.2255 8.26925 105,107
13th Oct 2025 (Mon) 8.2675 8.2905 8.2385 8.284 1,414,298
10th Oct 2025 (Fri) 8.4165 8.4325 8.2835 8.2615 192,616
9th Oct 2025 (Thu) 8.3795 8.405 8.3795 8.4055 119,605
8th Oct 2025 (Wed) 8.325 8.359 8.3155 8.357 2,788,416
7th Oct 2025 (Tue) 8.3125 8.3535 8.292 8.29275 232,706
6th Oct 2025 (Mon) 8.321 8.321 8.286 8.29975 603,472
3rd Oct 2025 (Fri) 8.321 8.321 8.291 8.30725 296,769
2nd Oct 2025 (Thu) 8.267 8.304 8.2635 8.29575 253,384
1st Oct 2025 (Wed) 8.1755 8.2435 8.1725 8.2435 155,941
30th Sep 2025 (Tue) 8.2125 8.232 8.1945 8.209 533,768
29th Sep 2025 (Mon) 8.2355 8.256 8.2285 8.22925 1,504,963
26th Sep 2025 (Fri) 8.219 8.242 8.1815 8.1975 437,358
25th Sep 2025 (Thu) 8.184 8.2255 8.1595 8.208 264,887
24th Sep 2025 (Wed) 8.2015 8.2255 8.199 8.20825 33,380
23rd Sep 2025 (Tue) 8.22 8.2335 8.219 8.21325 78,775
22nd Sep 2025 (Mon) 8.194 8.212 8.159 8.20525 84,368
19th Sep 2025 (Fri) 8.15 8.188 8.15 8.1685 174,976
18th Sep 2025 (Thu) 8.0945 8.143 8.0785 8.134 430,067
17th Sep 2025 (Wed) 8.041 8.0445 8.0135 8.01375 1,131,055
16th Sep 2025 (Tue) 8.064 8.075 8.0255 8.03075 1,249,675
15th Sep 2025 (Mon) 8.0675 8.0675 8.0375 8.067 1,260,636
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
FTSE 100 Latest
Value9,398.91
Change-25.84