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 Mt Str (ICSU) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Jun 2025 (Fri) 702.00 702.00 702.00 699.625 739
12th Jun 2025 (Thu) 701.25 701.25 698.25 699.125 46,627
11th Jun 2025 (Wed) 706.75 706.75 706.75 702.125 815
10th Jun 2025 (Tue) 704.75 706.75 704.00 704.875 17,333
9th Jun 2025 (Mon) 705.00 705.00 700.75 702.625 40,640
6th Jun 2025 (Fri) 704.00 706.75 704.00 705.875 17,628
5th Jun 2025 (Thu) 709.50 712.00 709.50 703.00 9,438
4th Jun 2025 (Wed) 716.00 718.25 713.00 714.125 25,152
3rd Jun 2025 (Tue) 712.75 712.75 712.75 712.25 15,310
2nd Jun 2025 (Mon) 711.75 716.50 711.50 711.625 8,683
30th May 2025 (Fri) 708.75 719.25 708.75 717.375 33,409
29th May 2025 (Thu) 712.25 712.25 707.25 708.00 140,692
28th May 2025 (Wed) 711.50 711.50 711.50 711.375 35,118
27th May 2025 (Tue) 709.00 709.00 704.00 708.375 12,236
26th May 2025 (Mon) 701.75 701.75 701.75 701.75 0
23rd May 2025 (Fri) 701.75 703.00 701.75 702.375 42,195
22nd May 2025 (Thu) 705.25 705.25 705.25 705.50 6,327
21st May 2025 (Wed) 720.125 720.125 713.25 713.25 2,398
20th May 2025 (Tue) 719.25 719.25 719.25 720.125 1,895
19th May 2025 (Mon) 710.75 714.75 710.50 716.25 10,669
16th May 2025 (Fri) 710.25 715.25 710.25 717.50 13,367
15th May 2025 (Thu) 698.50 702.00 694.75 707.50 156,365
14th May 2025 (Wed) 703.25 703.25 695.75 698.25 51,649
13th May 2025 (Tue) 711.00 711.00 704.00 703.25 10,812
12th May 2025 (Mon) 721.50 721.50 709.50 709.50 8,748
9th May 2025 (Fri) 716.00 716.00 708.50 709.375 26,214
8th May 2025 (Thu) 719.25 719.25 709.50 712.75 18,265
7th May 2025 (Wed) 713.25 713.25 709.75 712.125 32,652
6th May 2025 (Tue) 712.50 712.50 706.75 710.75 56,325
5th May 2025 (Mon) 713.25 713.25 713.25 713.25 0
2nd May 2025 (Fri) 713.75 715.25 713.75 713.25 22,861
1st May 2025 (Thu) 713.50 713.50 713.50 713.00 3,943
30th Apr 2025 (Wed) 709.00 709.75 706.00 709.75 23,594
29th Apr 2025 (Tue) 702.00 702.00 693.00 703.75 59,400
28th Apr 2025 (Mon) 710.25 710.25 702.50 702.375 12,080
25th Apr 2025 (Fri) 706.25 706.25 700.75 702.125 5,701
24th Apr 2025 (Thu) 715.75 715.75 708.00 707.00 140,973
23rd Apr 2025 (Wed) 718.75 724.25 710.25 713.875 4,562
22nd Apr 2025 (Tue) 705.00 707.00 705.00 715.125 1,972
21st Apr 2025 (Mon) 715.125 715.125 715.125 715.125 0
18th Apr 2025 (Fri) 715.125 715.125 715.125 715.125 0
17th Apr 2025 (Thu) 706.00 708.25 706.00 715.125 3,738
16th Apr 2025 (Wed) 712.00 712.50 709.50 714.125 3,504
15th Apr 2025 (Tue) 715.75 716.50 715.00 715.625 6,857
FTSE 100 Latest
Value8,850.63
Change-34.29