iShares Core S&P 500 UCITS ETF GBP Hedged (Dist) (IE00BD8KRH84)
12.82
+0.04
(+0.31%)
GBP |
LSE |
Sep 02, 16:00
IE00BD8KRH84 Price : 12.82 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 12.76 | 12.83 | 12.71 | 12.82 | 67399.00 |
| Sep 01, 2026 | 12.84 | 12.89 | 12.73 | 12.78 | 87746.00 |
| Aug 28, 2026 | 12.91 | 12.97 | 12.89 | 12.96 | 450816.0 |
| Aug 27, 2026 | 12.87 | 12.91 | 12.85 | 12.89 | 100604.0 |
| Aug 26, 2026 | 12.81 | 12.84 | 12.79 | 12.82 | 62944.00 |
| Aug 25, 2026 | 12.82 | 12.85 | 12.79 | 12.81 | 237027.0 |
| Aug 24, 2026 | 12.79 | 12.80 | 12.69 | 12.78 | 104465.0 |
| Aug 21, 2026 | 12.78 | 12.83 | 12.78 | 12.82 | 177573.0 |
| Aug 20, 2026 | 12.89 | 12.91 | 12.75 | 12.83 | 176386.0 |
| Aug 19, 2026 | 12.90 | 12.97 | 12.89 | 12.96 | 129267.0 |
| Aug 18, 2026 | 12.94 | 12.94 | 12.90 | 12.90 | 270480.0 |
| Aug 17, 2026 | 13.07 | 13.08 | 13.02 | 13.04 | 184744.0 |
| Aug 14, 2026 | 13.07 | 13.09 | 13.04 | 13.04 | 48346.00 |
| Aug 13, 2026 | 13.00 | 13.10 | 12.99 | 13.05 | 170787.0 |
| Aug 12, 2026 | 12.96 | 13.02 | 12.89 | 12.97 | 117351.0 |
| Aug 11, 2026 | 12.99 | 13.03 | 12.98 | 12.98 | 49444.00 |
| Aug 10, 2026 | 13.01 | 13.02 | 12.98 | 13.00 | 556352.0 |
| Aug 07, 2026 | 12.92 | 13.13 | 12.92 | 13.00 | 110142.0 |
| Aug 06, 2026 | 12.96 | 12.98 | 12.92 | 12.93 | 89894.00 |
| Aug 05, 2026 | 13.02 | 13.07 | 12.96 | 12.98 | 184262.0 |
| Aug 04, 2026 | 12.76 | 12.91 | 12.74 | 12.90 | 122238.0 |
| Aug 03, 2026 | 12.62 | 12.70 | 12.59 | 12.69 | 244025.0 |
| Jul 31, 2026 | 12.51 | 12.56 | 12.41 | 12.45 | 189699.0 |
| Jul 30, 2026 | 12.29 | 12.44 | 12.28 | 12.36 | 201142.0 |
| Jul 29, 2026 | 12.48 | 12.50 | 12.34 | 12.35 | 158528.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median