UK markets closed

iShares V Public Limited Company - iShares Agribusiness UCITS ETF (SPAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,639.00+9.00 (+0.25%)
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,639.003,655.003,617.003,639.003,639.0019,489
02 May 20243,613.003,627.323,608.103,630.003,630.0016,990
01 May 20243,629.003,629.003,592.263,591.003,591.001,499
30 Apr 20243,659.003,660.003,608.003,609.003,609.002,386
29 Apr 20243,621.003,651.003,616.073,650.003,650.001,767
26 Apr 20243,609.003,631.003,608.003,619.003,619.007,812
25 Apr 20243,602.003,643.903,602.003,612.503,612.502,392
24 Apr 20243,671.003,675.003,637.003,641.003,641.002,301
23 Apr 20243,697.003,698.263,650.003,674.503,674.508,509
22 Apr 20243,698.003,709.003,650.003,683.503,683.502,016
19 Apr 20243,625.003,681.003,624.643,661.003,661.001,724
18 Apr 20243,610.003,633.003,602.983,629.503,629.505,513
17 Apr 20243,614.003,614.003,593.543,604.003,604.001,505
16 Apr 20243,615.003,627.003,593.203,623.003,623.004,444
15 Apr 20243,664.003,688.983,656.003,654.003,654.003,438
12 Apr 20243,716.003,719.023,685.003,680.503,680.501,615
11 Apr 20243,701.003,751.963,698.003,700.003,700.002,971
10 Apr 20243,727.003,728.003,400.003,715.003,715.004,377
09 Apr 20243,705.003,714.003,691.543,704.003,704.005,283
08 Apr 20243,712.003,729.003,695.003,709.503,709.509,160
05 Apr 20243,720.003,720.003,701.003,708.003,708.002,254
04 Apr 20243,686.003,709.003,678.743,701.003,701.006,375
03 Apr 20243,666.003,686.003,666.003,674.503,674.502,281
02 Apr 20243,681.003,692.343,663.003,670.503,670.504,624
28 Mar 20243,668.003,691.003,661.303,689.003,689.003,713
27 Mar 20243,623.003,665.003,623.003,660.003,660.004,800
26 Mar 20243,623.003,630.003,620.003,628.503,628.5038,559
25 Mar 20243,631.003,632.323,620.003,631.003,631.002,553
22 Mar 20243,675.003,678.103,647.003,649.503,649.503,647
21 Mar 20243,608.003,660.003,608.003,662.503,662.505,229
20 Mar 20243,597.003,607.003,592.883,596.003,596.003,594
19 Mar 20243,586.003,590.463,576.103,569.503,569.502,922
18 Mar 20243,547.003,591.003,547.003,588.003,588.005,419
15 Mar 20243,536.003,549.003,536.003,533.503,533.505,464
14 Mar 20243,543.003,547.463,528.103,519.503,519.5023,734
13 Mar 20243,491.003,537.833,491.003,532.003,532.006,922
12 Mar 20243,517.003,527.003,500.503,507.503,507.504,148
11 Mar 20243,511.003,511.003,464.883,492.503,492.507,054
08 Mar 20243,516.003,516.003,480.883,484.003,484.002,808
07 Mar 20243,472.003,518.003,472.003,500.003,500.005,207
06 Mar 20243,473.003,493.003,469.763,480.003,480.007,808
05 Mar 20243,447.003,467.003,442.543,457.503,457.5014,554
04 Mar 20243,478.003,483.003,444.003,442.003,442.0068,312
01 Mar 20243,493.003,551.003,485.103,503.503,503.509,588
29 Feb 20243,460.003,471.823,451.893,464.003,464.00946
28 Feb 20243,462.003,468.883,454.103,462.503,462.502,036
27 Feb 20243,461.003,470.463,459.203,464.003,464.003,581
26 Feb 20243,459.003,477.003,458.003,471.003,471.001,451
23 Feb 20243,465.003,466.323,453.003,468.003,468.003,559
22 Feb 20243,440.003,465.003,438.003,465.003,465.009,996
21 Feb 20243,433.003,444.003,432.323,443.503,443.5012,562
20 Feb 20243,447.003,456.003,425.003,426.003,426.006,295
19 Feb 20243,449.003,460.003,446.103,455.003,455.0029,902
16 Feb 20243,450.003,457.683,440.003,455.003,455.004,616
15 Feb 20243,444.003,463.003,434.313,452.003,452.007,344
14 Feb 20243,409.003,416.683,402.903,422.503,422.504,973
13 Feb 20243,440.003,440.023,383.003,388.003,388.003,776
12 Feb 20243,407.003,445.003,396.843,445.003,445.002,509
09 Feb 20243,387.003,408.003,378.003,378.003,378.002,473
08 Feb 20243,429.003,436.883,399.003,399.003,399.006,026
07 Feb 20243,434.003,437.203,430.003,431.003,431.004,747
06 Feb 20243,399.003,472.823,399.003,450.003,450.005,674
05 Feb 20243,472.003,483.763,452.003,458.003,458.006,941
02 Feb 20243,472.003,476.003,451.003,474.003,474.004,844
01 Feb 20243,417.003,457.003,415.003,430.503,430.5029,605
31 Jan 20243,413.003,434.003,383.003,409.003,409.0010,999
30 Jan 20243,407.003,414.103,393.233,417.003,417.004,166
29 Jan 20243,393.003,413.243,393.003,404.003,404.003,930
26 Jan 20243,369.003,384.463,365.543,379.503,379.501,897
25 Jan 20243,372.003,388.603,352.003,355.003,355.004,209
24 Jan 20243,377.003,382.003,364.543,367.003,367.002,413
23 Jan 20243,343.003,387.003,343.003,374.003,374.001,928
22 Jan 20243,443.003,443.003,366.003,358.503,358.504,451
19 Jan 20243,417.003,422.463,400.003,410.003,410.008,531
18 Jan 20243,400.003,412.683,387.003,396.503,396.502,677
17 Jan 20243,441.003,441.003,406.003,406.003,406.0021,913
16 Jan 20243,466.003,466.003,449.003,461.503,461.504,013
15 Jan 20243,461.763,470.683,458.003,462.003,462.002,771
12 Jan 20243,481.003,492.003,461.743,482.503,482.503,036
11 Jan 20243,481.003,494.003,470.003,471.003,471.004,034
10 Jan 20243,504.003,508.923,466.003,481.003,481.0010,050
09 Jan 20243,520.003,533.123,494.323,513.003,513.003,317
08 Jan 20243,554.003,554.003,506.003,517.503,517.503,262
05 Jan 20243,559.003,559.993,547.003,552.003,552.001,730
04 Jan 20243,592.003,598.003,567.003,572.003,572.002,721
03 Jan 20243,620.003,623.003,581.003,596.003,596.002,235
02 Jan 20243,635.003,635.003,571.003,612.003,612.002,771
29 Dec 20233,571.003,583.003,562.943,577.503,577.50853
28 Dec 20233,556.003,575.023,555.003,571.003,571.002,557
27 Dec 20233,563.003,575.003,533.003,552.003,552.003,484
22 Dec 20233,518.403,530.903,518.403,525.503,525.5093
21 Dec 20233,527.003,568.003,470.003,531.003,531.003,671
20 Dec 20233,566.003,573.023,490.003,541.003,541.006,102
19 Dec 20233,520.003,539.663,485.003,533.003,533.002,801
18 Dec 20233,523.003,531.003,513.003,530.003,530.009,526
15 Dec 20233,528.003,534.683,500.003,507.003,507.001,960
14 Dec 20233,512.003,554.883,507.423,537.003,537.004,410
13 Dec 20233,435.003,450.323,431.323,448.003,448.001,753
12 Dec 20233,476.003,487.003,436.003,443.503,443.503,603
11 Dec 20233,466.003,481.343,454.003,479.003,479.006,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...