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!

Frk S&p It Etf (USIT) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 12.288 12.288 12.288 12.115 3
25th Sep 2026 (Fri) 11.989 12.183 11.989 12.183 0
24th Sep 2026 (Thu) 12.121 12.121 11.989 11.989 0
23rd Sep 2026 (Wed) 12.167 12.167 12.121 12.121 0
22nd Sep 2026 (Tue) 12.029 12.167 12.029 12.167 0
21st Sep 2026 (Mon) 11.759 12.029 11.759 12.029 0
18th Sep 2026 (Fri) 11.729 11.759 11.729 11.759 0
17th Sep 2026 (Thu) 11.593 11.729 11.593 11.729 0
16th Sep 2026 (Wed) 11.512 11.593 11.512 11.593 0
15th Sep 2026 (Tue) 11.526 11.526 11.512 11.512 0
14th Sep 2026 (Mon) 11.781 11.781 11.526 11.526 0
11th Sep 2026 (Fri) 11.60 11.60 11.60 11.781 50
10th Sep 2026 (Thu) 11.66 11.66 11.629 11.629 0
9th Sep 2026 (Wed) 11.749 11.749 11.66 11.66 0
8th Sep 2026 (Tue) 11.732 11.732 11.732 11.749 5
7th Sep 2026 (Mon) 11.79 11.79 11.79 11.774 5
4th Sep 2026 (Fri) 11.682 11.695 11.682 11.695 0
3rd Sep 2026 (Thu) 11.579 11.682 11.579 11.682 0
2nd Sep 2026 (Wed) 11.558 11.579 11.558 11.579 0
1st Sep 2026 (Tue) 11.812 11.812 11.528 11.558 49
31st Aug 2026 (Mon) 11.779 11.779 11.779 11.779 0
28th Aug 2026 (Fri) 11.673 11.779 11.673 11.779 0
27th Aug 2026 (Thu) 11.364 11.673 11.364 11.673 0
26th Aug 2026 (Wed) 11.328 11.364 11.328 11.364 0
25th Aug 2026 (Tue) 11.454 11.454 11.454 11.328 43
24th Aug 2026 (Mon) 11.358 11.374 11.216 11.255 526
21st Aug 2026 (Fri) 11.444 11.444 11.417 11.417 0
20th Aug 2026 (Thu) 11.499 11.499 11.444 11.444 0
19th Aug 2026 (Wed) 11.521 11.521 11.499 11.499 0
18th Aug 2026 (Tue) 11.844 11.844 11.521 11.521 0
17th Aug 2026 (Mon) 11.808 11.808 11.808 11.844 130
14th Aug 2026 (Fri) 11.855 11.855 11.769 11.769 1
13th Aug 2026 (Thu) 11.724 11.855 11.724 11.855 0
12th Aug 2026 (Wed) 11.631 11.724 11.631 11.724 0
11th Aug 2026 (Tue) 11.691 11.691 11.631 11.631 0
10th Aug 2026 (Mon) 11.734 11.734 11.734 11.691 600
7th Aug 2026 (Fri) 11.641 11.743 11.641 11.743 0
6th Aug 2026 (Thu) 11.643 11.643 11.641 11.641 0
5th Aug 2026 (Wed) 11.54 11.643 11.54 11.643 0
4th Aug 2026 (Tue) 11.068 11.54 11.068 11.54 0
3rd Aug 2026 (Mon) 10.822 11.068 10.822 11.068 0
31st Jul 2026 (Fri) 10.948 10.948 10.822 10.822 0
30th Jul 2026 (Thu) 10.584 10.584 10.584 10.948 440
29th Jul 2026 (Wed) 10.772 10.772 10.61 10.61 0
FTSE 100 Latest
Value10,684.88
Change-10.37