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 Usa Srn U-a (SASU) Share Price History

Time period:
to
Date Open High Low Close Volume
1st May 2026 (Fri) 14.96 15.06 14.96 15.036 371,506
30th Apr 2026 (Thu) 14.754 14.878 14.752 14.84 1,908,303
29th Apr 2026 (Wed) 14.814 14.814 14.746 14.764 870,817
28th Apr 2026 (Tue) 14.85 14.868 14.738 14.738 1,825,787
27th Apr 2026 (Mon) 14.834 14.85 14.812 14.83 1,478,399
24th Apr 2026 (Fri) 14.748 14.82 14.738 14.806 631,200
23rd Apr 2026 (Thu) 14.74 14.814 14.72 14.814 882,806
22nd Apr 2026 (Wed) 14.758 14.794 14.73 14.78 1,645,499
21st Apr 2026 (Tue) 14.774 14.806 14.71 14.71 554,463
20th Apr 2026 (Mon) 14.686 14.752 14.648 14.71 2,492,593
17th Apr 2026 (Fri) 14.57 14.784 14.57 14.782 1,784,281
16th Apr 2026 (Thu) 14.574 14.578 14.504 14.56 2,108,790
15th Apr 2026 (Wed) 14.394 14.478 14.374 14.47 339,956
14th Apr 2026 (Tue) 14.206 14.358 14.206 14.358 682,284
13th Apr 2026 (Mon) 13.952 14.08 13.928 14.058 1,291,374
10th Apr 2026 (Fri) 14.04 14.094 14.028 14.072 397,477
9th Apr 2026 (Thu) 13.946 13.99 13.904 13.99 1,186,803
8th Apr 2026 (Wed) 13.984 14.022 13.898 13.938 340,452
7th Apr 2026 (Tue) 13.536 13.614 13.432 13.468 562,754
6th Apr 2026 (Mon) 13.504 13.504 13.504 13.504 0
3rd Apr 2026 (Fri) 13.504 13.504 13.504 13.504 0
2nd Apr 2026 (Thu) 13.332 13.516 13.268 13.504 1,394,794
1st Apr 2026 (Wed) 13.518 13.556 13.454 13.548 872,560
31st Mar 2026 (Tue) 13.09 13.214 13.074 13.196 1,642,277
30th Mar 2026 (Mon) 13.072 13.176 13.05 13.098 633,193
27th Mar 2026 (Fri) 13.338 13.338 13.132 13.136 768,039
26th Mar 2026 (Thu) 13.494 13.502 13.376 13.376 5,668,413
25th Mar 2026 (Wed) 13.58 13.618 13.506 13.578 1,050,896
24th Mar 2026 (Tue) 13.564 13.57 13.418 13.514 1,051,653
23rd Mar 2026 (Mon) 13.25 13.728 13.232 13.538 1,116,713
20th Mar 2026 (Fri) 13.598 13.61 13.43 13.458 325,471
19th Mar 2026 (Thu) 13.574 13.586 13.484 13.528 1,132,481
18th Mar 2026 (Wed) 13.87 13.886 13.70 13.708 548,958
17th Mar 2026 (Tue) 13.702 13.852 13.686 13.804 660,871
16th Mar 2026 (Mon) 13.67 13.804 13.642 13.718 1,916,793
13th Mar 2026 (Fri) 13.654 13.834 13.628 13.648 1,651,026
12th Mar 2026 (Thu) 13.866 13.88 13.72 13.756 439,520
11th Mar 2026 (Wed) 13.97 14.012 13.884 13.92 1,359,422
10th Mar 2026 (Tue) 14.008 14.046 13.898 14.042 2,608,678
9th Mar 2026 (Mon) 13.608 13.80 13.598 13.80 1,032,409
6th Mar 2026 (Fri) 14.072 14.072 13.806 13.88 1,021,265
5th Mar 2026 (Thu) 14.088 14.154 14.00 14.004 1,777,464
4th Mar 2026 (Wed) 13.956 14.14 13.938 14.116 3,581,335
3rd Mar 2026 (Tue) 13.96 13.96 13.79 13.908 2,292,211
FTSE 100 Latest
Value10,363.93
Change-14.89