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

8,276.85

-11.154(-0.13%)

Updated at August 19 08:34AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 20257,733.917,7567,7567,767.287,697.347,731
June 11, 20257,7477,7737,7737,8257,739.514,836
June 10, 20257,7207,7307,7307,7487,69014,429
June 09, 20257,707.247,709.57,709.57,7307,7064,620
June 06, 20257,6727,7067,7067,734.897,659.942,713
June 05, 20257,6707,7107,7107,7537,219.99,216
June 04, 20257,6727,6907,6907,697.097,666.39,863
June 03, 20257,6067,6597,6597,660.067,58223,930
June 02, 20257,5477,577.57,577.57,5947,53013,224
May 30, 20257,5777,5827,5827,5997,559.357,600
May 29, 20257,6797,607.57,607.57,7047,58027,966
May 28, 20257,5957,586.57,586.57,6267,58213,175
May 27, 20257,547.77,5837,5837,5847,5266,747
May 23, 20257,508.467,447.57,447.57,5297,3648,438
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved