UK markets close in 4 hours 27 minutes

iShares MSCI Poland UCITS ETF USD (Acc) (SPOL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,703.00+21.30 (+1.27%)
As of 09:28AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,707.601,710.201,695.601,703.001,703.002,509
25 Apr 20241,676.001,721.601,669.261,681.701,681.707,364
24 Apr 20241,718.801,722.191,695.001,697.001,697.0017,226
23 Apr 20241,719.801,746.801,707.911,723.701,723.7012,841
22 Apr 20241,709.601,735.401,690.801,709.901,709.9014,695
19 Apr 20241,672.601,672.601,644.601,667.901,667.905,741
18 Apr 20241,655.001,660.801,632.601,658.701,658.708,700
17 Apr 20241,628.401,639.601,581.801,627.901,627.906,227
16 Apr 20241,635.801,655.401,590.151,602.601,602.6024,939
15 Apr 20241,704.401,705.401,655.401,659.601,659.608,534
12 Apr 20241,690.401,700.001,654.801,666.701,666.706,750
11 Apr 20241,712.201,730.601,684.201,685.601,685.607,439
10 Apr 20241,732.401,743.101,693.491,711.401,711.4019,047
09 Apr 20241,733.801,735.201,687.801,698.701,698.7010,305
08 Apr 20241,711.001,719.601,424.001,717.501,717.5012,207
05 Apr 20241,671.201,687.201,670.001,685.101,685.108,907
04 Apr 20241,683.201,686.801,660.201,682.001,682.008,611
03 Apr 20241,667.801,670.401,659.601,663.801,663.804,406
02 Apr 20241,661.401,681.401,643.201,658.001,658.009,296
28 Mar 20241,643.001,651.401,633.151,649.501,649.506,462
27 Mar 20241,624.401,635.201,613.801,625.801,625.803,153
26 Mar 20241,618.601,624.161,596.831,621.001,621.002,309
25 Mar 20241,619.201,620.201,591.221,590.401,590.405,294
22 Mar 20241,628.001,641.601,609.801,613.701,613.704,513
21 Mar 20241,638.001,640.121,607.401,638.001,638.0019,443
20 Mar 20241,554.801,583.601,554.801,570.401,570.409,917
19 Mar 20241,556.001,586.001,550.001,559.201,559.2011,052
18 Mar 20241,613.801,613.801,573.001,582.601,582.6011,988
15 Mar 20241,630.601,630.601,579.001,581.001,581.0061,012
14 Mar 20241,642.001,645.201,626.001,637.301,637.303,614
13 Mar 20241,646.001,650.161,633.201,636.501,636.505,802
12 Mar 20241,624.401,630.401,611.601,646.601,646.602,520
11 Mar 20241,577.401,607.801,577.401,603.001,603.004,872
08 Mar 20241,594.801,594.801,562.781,577.001,577.0026,376
07 Mar 20241,584.401,599.601,577.201,589.701,589.704,908
06 Mar 20241,604.601,624.201,604.601,617.501,617.501,727
05 Mar 20241,604.001,614.201,599.201,607.101,607.105,400
04 Mar 20241,633.801,649.801,620.801,620.801,620.807,747
01 Mar 20241,647.401,649.801,632.201,645.401,645.4028,963
29 Feb 20241,652.201,684.001,642.001,636.901,636.907,618
28 Feb 20241,625.401,667.801,625.401,632.801,632.803,418
27 Feb 20241,667.801,682.451,665.041,668.601,668.605,901
26 Feb 20241,686.801,688.181,672.801,672.101,672.107,371
23 Feb 20241,661.001,689.601,660.691,677.201,677.2015,694
22 Feb 20241,666.801,670.171,650.601,657.801,657.8018,451
21 Feb 20241,643.401,659.001,633.601,636.501,636.5010,118
20 Feb 20241,622.601,643.601,616.621,643.601,643.605,930
19 Feb 20241,591.801,618.801,589.801,617.301,617.303,826
16 Feb 20241,597.001,604.601,596.401,596.401,596.40548
15 Feb 20241,592.801,594.201,572.661,578.501,578.502,722
14 Feb 20241,554.401,578.881,548.801,581.501,581.503,009
13 Feb 20241,592.201,592.201,536.811,543.801,543.8010,144
12 Feb 20241,559.001,585.361,551.601,581.601,581.601,879
09 Feb 20241,560.801,560.801,553.801,556.201,556.20336
08 Feb 20241,577.001,588.941,557.431,560.801,560.805,541
07 Feb 20241,565.401,569.211,561.601,572.801,572.805,017
06 Feb 20241,575.001,588.051,562.001,565.401,565.402,124
05 Feb 20241,583.001,624.801,564.251,564.901,564.9015,365
02 Feb 20241,556.601,597.601,556.601,587.101,587.1018,118
01 Feb 20241,522.801,560.611,522.801,560.201,560.2019,274
31 Jan 20241,507.401,537.581,491.541,533.501,533.503,051
30 Jan 20241,473.001,500.811,472.801,500.101,500.103,340
29 Jan 20241,476.201,496.981,462.601,468.801,468.809,153
26 Jan 20241,460.801,479.231,457.801,477.201,477.204,214
25 Jan 20241,474.601,503.001,459.601,460.201,460.207,940
24 Jan 20241,476.801,477.201,462.401,469.201,469.203,997
23 Jan 20241,502.601,502.601,431.401,453.201,453.204,177
22 Jan 20241,473.801,483.201,464.401,471.401,471.403,517
19 Jan 20241,470.201,471.581,457.601,468.701,468.705,143
18 Jan 20241,440.401,442.601,425.201,443.001,443.001,868
17 Jan 20241,446.601,486.201,423.401,426.701,426.702,471
16 Jan 20241,452.601,465.201,452.401,458.601,458.608,197
15 Jan 20241,471.601,537.801,471.601,468.801,468.807,290
12 Jan 20241,508.601,508.601,496.201,503.801,503.80297
11 Jan 20241,532.201,532.201,499.601,501.201,501.206,088
10 Jan 20241,536.201,538.201,522.601,522.501,522.5024,706
09 Jan 20241,549.001,549.001,526.401,537.701,537.701,045
08 Jan 20241,507.801,536.801,504.401,528.801,528.801,088
05 Jan 20241,531.201,531.201,500.001,522.701,522.706,138
04 Jan 20241,533.801,537.071,523.631,539.001,539.009,809
03 Jan 20241,536.201,542.501,521.361,543.201,543.2011,991
02 Jan 20241,582.401,589.021,546.811,555.401,555.404,171
29 Dec 20231,607.401,607.401,595.161,599.901,599.902,657
28 Dec 20231,597.601,624.001,597.221,599.001,599.003,360
27 Dec 20231,610.001,614.601,590.631,612.401,612.403,186
22 Dec 20231,594.401,595.001,586.601,585.601,585.601,035
21 Dec 20231,565.601,592.601,565.201,581.201,581.208,788
20 Dec 20231,585.401,591.001,572.201,574.201,574.208,074
19 Dec 20231,558.401,589.761,558.401,576.101,576.1011,232
18 Dec 20231,561.401,570.001,547.001,573.001,573.003,776
15 Dec 20231,555.601,586.601,552.001,556.401,556.407,176
14 Dec 20231,568.601,576.911,554.601,556.001,556.0013,311
13 Dec 20231,528.001,548.201,528.001,542.001,542.008,959
12 Dec 20231,533.401,533.601,523.021,533.001,533.001,683
11 Dec 20231,538.801,548.281,529.601,541.601,541.602,294
08 Dec 20231,538.201,546.001,527.851,537.201,537.204,046
07 Dec 20231,517.001,528.201,511.401,527.601,527.603,072
06 Dec 20231,530.001,550.001,527.001,542.701,542.706,959
05 Dec 20231,518.601,542.761,499.301,534.201,534.2013,482
04 Dec 20231,525.001,525.001,512.261,517.701,517.705,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...