Amundi S&P 500 UCITS ETF - D-USD (LSPX.L) LSE

4,954.90

+23.3(+0.47%)

Updated at September 08 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20254,951.264,954.94,954.94,959.734,943.624,120
September 05, 20254,990.124,931.64,931.64,990.124,91721,957
September 04, 20254,957.364,968.84,964.14,968.84,952.11,948
September 03, 20254,952.064,932.34,932.34,961.54,932.34,792
September 02, 20254,920.934,909.454,909.454,947.54,909.454,201
September 01, 20254,920.24,922.054,922.054,926.514,920.26,568
August 29, 20254,961.794,925.754,925.754,969.14,925.7510,137
August 28, 20254,961.54,941.154,941.154,961.54,941.15513
August 27, 20254,954.64,954.754,954.754,967.634,954.61,193
August 26, 20254,923.74,920.754,920.754,924.24,920.6146,061
August 22, 20254,904.134,927.854,927.854,933.864,9027,523
August 21, 20254,903.54,897.94,897.94,903.54,884.064,923
August 20, 20254,889.54,879.054,879.054,893.84,854.64,719
August 19, 20254,910.054,906.254,906.254,920.64,905.12,025
August 18, 20254,902.84,909.14,909.14,909.14,896.51,067
August 15, 20254,919.854,897.454,897.454,923.54,897.451,071
August 14, 20254,899.64,908.34,908.34,911.74,885.97,166
August 13, 20254,901.14,898.94,898.94,913.54,896.88,302
August 12, 20254,8804,893.254,893.254,896.94,875.821,954
August 11, 20254,898.724,9064,9064,909.24,886.13,298
August 08, 20254,870.694,881.74,881.74,8864,869.071,350
August 07, 20254,896.24,866.354,866.354,9144,866.352,086
August 06, 20254,896.74,890.254,890.254,896.74,879.2901
August 05, 20254,908.64,875.14,875.14,914.44,874.83,699
August 04, 20254,852.14,890.854,890.854,890.854,849.613,570
August 01, 20254,928.84,844.94,844.94,930.614,823.218,251
July 31, 20254,991.94,969.74,969.75,005.164,961.437,504
July 30, 20254,918.44,938.34,938.34,942.34,914.093,624
July 29, 20254,947.14,918.354,918.354,952.54,918.353,661
July 28, 20254,916.714,908.054,908.054,923.94,901.732,719
July 25, 20254,866.74,887.54,887.54,887.54,866.727,401
July 24, 20254,826.634,849.24,849.24,8524,826.63902
July 23, 20254,812.584,802.74,802.74,821.84,802.75,245
July 22, 20254,817.44,798.64,798.64,819.64,798.69,200
July 21, 20254,834.824,826.854,826.854,834.824,825.13,195
July 18, 20254,838.874,820.454,820.454,838.874,820.459,765
July 17, 20254,819.94,825.24,825.24,827.94,811.612,250
July 16, 20254,779.294,766.754,766.754,803.24,766.756,188
July 15, 20254,817.294,819.44,819.44,819.44,810.93,618
July 14, 20254,761.444,792.154,792.154,792.154,758.8716,004
July 11, 20254,756.64,767.94,767.94,776.394,756.64,279
July 10, 20254,722.734,762.854,762.854,762.854,722.7324,401
July 09, 20254,711.644,728.84,728.84,745.34,711.6419,555
July 08, 20254,707.24,718.34,718.34,736.64,703.126,193
July 07, 20254,719.54,707.754,707.754,735.74,707.528,648
July 04, 20254,701.144,704.424,704.424,704.424,699.86,958
July 03, 20254,698.634,728.354,728.354,728.354,68971,390
July 02, 20254,661.84,695.14,695.14,703.894,657.8961,468
July 01, 20254,631.94,6504,6504,651.14,623.916,900
June 30, 20254,642.74,6434,6434,654.74,638.394,125
June 27, 20254,608.44,633.34,633.34,633.34,607.229,456
June 26, 20254,583.214,590.454,590.454,5974,573.1127,978
June 25, 20254,602.74,603.454,603.454,615.814,602.79,869
June 24, 20254,607.54,590.24,590.24,607.54,58023,724
June 23, 20254,560.64,561.154,561.154,585.64,560.610,784
June 20, 20254,557.884,561.254,561.254,572.84,555.718,401
June 19, 20254,575.64,543.054,543.054,5764,543.0528,077
June 18, 20254,578.624,586.154,586.154,593.384,575.2148,803
June 17, 20254,558.894,580.254,580.254,580.74,549.738,597
June 16, 20254,544.794,568.94,568.94,570.174,544.792,570