UK markets close in 57 minutes

GO UCITS ETF Solutions plc - ETFS ISE Cyber Security GO UCITS ETF (ISPY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,897.50-11.25 (-0.59%)
As of 03:12PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241,908.001,910.501,895.791,897.501,897.5014,688
29 Apr 20241,914.501,930.501,905.501,908.751,908.7514,110
26 Apr 20241,884.001,928.001,876.001,917.001,917.0012,423
25 Apr 20241,895.001,908.501,866.001,874.251,874.2522,647
24 Apr 20241,910.501,916.001,900.001,906.751,906.7526,778
23 Apr 20241,872.501,910.001,864.501,903.251,903.2532,777
22 Apr 20241,865.501,874.501,849.501,852.501,852.5016,783
19 Apr 20241,851.001,856.501,836.001,850.001,850.0021,133
18 Apr 20241,857.501,867.501,840.001,865.001,865.0025,187
17 Apr 20241,864.501,876.001,857.001,857.501,857.5029,006
16 Apr 20241,876.501,878.001,858.501,873.001,873.0032,532
15 Apr 20241,932.001,943.501,904.001,906.251,906.2519,301
12 Apr 20241,954.501,960.001,933.001,939.751,939.7527,943
11 Apr 20241,961.501,962.001,928.001,932.501,932.5027,862
10 Apr 20241,939.501,943.501,912.001,927.501,927.5014,747
09 Apr 20241,930.501,937.001,920.001,924.751,924.7524,707
08 Apr 20241,922.001,935.501,919.001,929.001,929.0030,190
05 Apr 20241,916.001,928.851,912.001,923.001,923.0023,543
04 Apr 20241,949.501,955.001,936.501,949.001,949.0023,569
03 Apr 20241,941.001,949.501,934.501,945.001,945.0023,669
02 Apr 20241,970.001,970.501,927.681,936.751,936.7532,057
28 Mar 20241,941.501,960.321,938.841,959.001,959.0027,435
27 Mar 20241,950.001,965.581,929.881,932.751,932.7521,378
26 Mar 20241,939.001,947.851,938.001,936.501,936.5023,795
25 Mar 20241,948.501,949.001,933.501,932.751,932.7530,229
22 Mar 20241,963.001,967.351,941.801,943.001,943.0033,143
21 Mar 20241,949.501,969.001,935.361,967.501,967.5030,737
20 Mar 20241,907.501,917.001,906.841,909.751,909.7511,095
19 Mar 20241,912.501,920.881,898.001,903.001,903.0012,466
18 Mar 20241,924.501,927.001,909.001,919.001,919.0053,166
15 Mar 20241,948.501,956.001,919.351,922.001,922.0070,920
14 Mar 20241,974.001,975.501,945.501,945.251,945.2517,126
13 Mar 20241,980.001,985.001,967.501,976.251,976.2517,346
12 Mar 20241,980.001,988.501,973.501,979.251,979.2515,094
11 Mar 20241,938.001,958.501,928.301,958.501,958.5026,251
08 Mar 20241,944.501,958.001,933.061,934.001,934.0024,057
07 Mar 20241,931.001,948.001,911.831,936.251,936.2520,049
06 Mar 20241,950.001,966.001,923.001,932.751,932.7512,305
05 Mar 20241,946.001,955.121,890.001,900.001,900.0010,492
04 Mar 20241,966.001,969.001,951.501,960.501,960.5013,859
01 Mar 20241,970.001,971.001,957.001,964.001,964.0026,194
29 Feb 20241,946.001,967.241,936.001,960.001,960.0017,762
28 Feb 20241,952.501,952.501,940.121,946.501,946.5010,937
27 Feb 20241,940.001,959.751,937.241,952.251,952.2516,323
26 Feb 20241,915.501,947.321,913.501,941.751,941.7519,509
23 Feb 20241,907.001,922.501,906.001,916.751,916.7521,610
22 Feb 20241,905.501,918.501,890.001,921.001,921.0056,725
21 Feb 20241,922.501,922.501,857.701,866.501,866.5083,650
20 Feb 20241,979.501,985.501,938.181,952.001,952.0041,141
19 Feb 20241,987.501,990.001,980.501,990.001,990.0027,579
16 Feb 20242,010.502,018.501,982.001,995.001,995.0091,436
15 Feb 20242,052.502,054.002,017.182,021.752,021.7515,349
14 Feb 20242,046.002,062.742,046.002,055.502,055.508,934
13 Feb 20242,075.502,075.502,021.342,045.002,045.0021,584
12 Feb 20242,081.002,098.002,079.502,093.252,093.2521,491
09 Feb 20242,040.002,087.002,040.002,081.502,081.5058,080
08 Feb 20241,998.002,029.851,989.502,027.002,027.0020,154
07 Feb 20241,993.502,004.001,985.001,997.001,997.0036,785
06 Feb 20241,977.501,983.001,969.001,976.501,976.5012,795
05 Feb 20241,982.001,993.001,959.001,965.751,965.7519,568
02 Feb 20241,977.001,979.501,962.001,976.501,976.5014,627
01 Feb 20241,977.501,983.001,962.001,959.001,959.0031,225
31 Jan 20242,011.502,014.001,961.501,972.251,972.2519,831
30 Jan 20242,005.502,022.502,005.502,011.502,011.5024,286
29 Jan 20241,980.001,999.261,972.501,996.001,996.0016,362
26 Jan 20241,985.001,989.001,976.001,986.001,986.0019,330
25 Jan 20241,978.002,008.501,978.001,999.751,999.7518,151
24 Jan 20242,005.502,011.001,996.001,998.001,998.0017,452
23 Jan 20241,994.002,007.001,992.501,999.751,999.7514,162
22 Jan 20241,964.001,998.001,962.001,998.001,998.0028,166
19 Jan 20241,941.001,948.521,934.501,936.001,936.0045,059
18 Jan 20241,915.501,940.501,908.501,933.001,933.0033,318
17 Jan 20241,916.001,920.001,898.001,907.001,907.0014,320
16 Jan 20241,916.501,940.501,916.501,934.501,934.5013,237
15 Jan 20241,928.501,932.501,926.001,930.001,930.0021,507
12 Jan 20241,917.001,941.001,916.001,930.001,930.0038,497
11 Jan 20241,910.001,924.501,903.001,904.501,904.5025,127
10 Jan 20241,886.501,895.501,879.501,895.501,895.5042,174
09 Jan 20241,861.001,878.501,850.001,869.001,869.0015,868
08 Jan 20241,792.501,833.001,792.501,831.001,831.0013,531
05 Jan 20241,812.001,814.501,805.501,805.751,805.7514,460
04 Jan 20241,833.001,838.501,820.001,823.751,823.756,034
03 Jan 20241,861.501,881.001,843.001,846.001,846.0012,892
02 Jan 20241,903.001,912.001,862.001,879.001,879.0026,742
29 Dec 20231,923.001,923.001,909.001,915.501,915.50943
28 Dec 20231,907.001,917.501,907.001,920.751,920.7597,749
27 Dec 20231,920.001,938.501,906.001,907.501,907.507,405
22 Dec 20231,900.001,913.001,896.501,904.501,904.501,556
21 Dec 20231,926.001,931.001,900.001,904.501,904.5026,442
20 Dec 20231,939.001,941.001,932.001,936.001,936.0013,006
19 Dec 20231,918.501,923.501,911.001,914.501,914.5025,208
18 Dec 20231,906.501,914.501,905.501,912.751,912.758,900
15 Dec 20231,889.501,915.001,888.001,912.751,912.759,373
14 Dec 20231,888.001,900.001,871.501,876.001,876.0025,734
13 Dec 20231,867.001,873.501,861.501,865.251,865.2519,674
12 Dec 20231,851.001,863.501,845.501,862.501,862.5020,019
11 Dec 20231,828.501,846.501,819.501,843.001,843.0022,428
08 Dec 20231,800.001,816.501,800.001,814.001,814.0016,734
07 Dec 20231,795.501,803.501,791.001,797.501,797.5013,273
06 Dec 20231,800.001,826.001,800.001,816.251,816.2511,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...