Invesco S&P 500 UCITS ETF (G500.L) LSE

8,356.00

+28(+0.34%)

Updated at September 08 08:05AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258,3848,325.838,325.838,403.938,3024,407
September 04, 20258,3038,328.58,328.58,328.638,2953,016
September 03, 20258,266.58,2808,2808,3058,2552,328
September 02, 20258,3138,2018,2018,3148,1914,617
September 01, 20258,311.658,321.58,321.58,3298,3073,800
August 29, 20258,3588,3038,3038,3628,2932,516
August 28, 20258,3448,329.58,329.58,3768,322.556,872
August 27, 20258,314.858,328.58,328.58,329.528,2611,714
August 26, 20258,273.658,2818,2818,291.498,2635,219
August 22, 20258,183.98,330.58,330.58,3358,1809,426
August 21, 20258,2358,2248,2248,2368,1783,034
August 20, 20258,2368,2048,2048,2468,1602,468
August 19, 20258,284.488,2788,2788,306.68,2577,118
August 18, 20258,290.958,2888,2888,3288,2794,487
August 15, 20258,3438,293.58,293.58,3758,2933,920
August 14, 20258,3098,294.58,294.58,3238,2802,685
August 13, 20258,2918,297.58,297.58,3258,2842,164
August 12, 20258,2048,258.58,258.58,280.258,1932,474
August 11, 20258,230.788,214.58,214.58,2388,2093,568
August 08, 20258,1758,2028,2028,2178,1676,004
August 07, 20258,1838,1568,1568,2278,1552,792
August 06, 20258,133.518,1508,1508,1508,1081,005
August 05, 20258,163.818,098.58,098.58,1668,0864,208
August 04, 20258,0508,1188,1188,1208,0507,491
August 01, 20258,1338,0178,0178,1397,988.524,697
July 31, 20258,2528,209.58,209.58,2808,2073,007
July 30, 20258,2098,1968,1968,2388,1965,454
July 29, 20258,2288,1968,1968,2448,19212,856
July 28, 20258,2568,2158,2158,2568,2071,819
July 25, 20258,1958,202.58,202.58,2278,187.6110,720
July 24, 20258,1828,200.58,200.58,2078,1744,294
July 23, 20258,1318,1358,1358,1498,1213,756
July 22, 20258,1078,094.58,094.58,1168,078.36,555
July 21, 20258,1148,1428,1428,1808,1087,411
July 18, 20258,1178,0948,0948,1268,09413,084
July 17, 20258,0608,0828,0828,0828,04110,067
July 16, 20258,0088,0128,0128,0437,994.519,584
July 15, 20258,0908,063.58,063.58,1498,056.562,528
July 14, 20257,9998,0518,0518,0517,998.848,310
July 11, 20258,053.628,042.58,042.58,0608,0124,506
July 10, 20258,034.628,0668,0668,072.288,030.695,567
July 09, 20258,005.828,0328,0328,059.557,9993,483
July 08, 20258,017.148,0078,0078,0277,996.458,314
July 07, 20258,035.038,025.58,025.58,0948,02314,120
July 04, 20258,044.978,024.58,024.58,0738,0152,957
July 03, 20258,0118,0708,0708,0808,0009,889
July 02, 20258,0007,9867,9868,0007,9565,053
July 01, 20257,9617,9667,9667,9797,9423,080
June 30, 20257,9627,950.57,950.57,9927,94329,283
June 27, 20257,917.37,9267,9267,9657,9087,995
June 26, 20257,8557,875.57,875.57,896.957,846.027,652
June 25, 20257,8307,837.57,837.57,8577,8264,815
June 24, 20257,8207,8197,8197,8317,793.458,950
June 23, 20257,667.257,6927,6927,7627,6566,320
June 20, 20257,6787,6867,6867,7617,665784
June 19, 20257,6647,6247,6247,6757,578.852,526
June 18, 20257,6997,7237,7237,7387,6883,686
June 17, 20257,7307,7247,7247,7487,7022,174
June 16, 20257,7187,766.57,766.57,782.557,7064,736
June 13, 20257,673.247,730.57,730.57,7337,660.55,467
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved