Lyxor S&P 500 UCITS ETF (SP5L.L) LSE

342.78

+0.845(+0.25%)

Updated at August 18 04:35PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025342.36342.78342.78343.14342.368
August 15, 2025344.21341.94341.94344.21341.942,337
August 14, 2025342.08342.65342.65342.65341.24689
August 13, 2025342.3342.08342.08343.17341.91834
August 12, 2025341.48341.69341.69342.31340.52,895
August 11, 2025342.57342.59342.59342.73342.382,483
August 08, 2025340.44340.93340.93341.34340.1115,307
August 07, 2025341.8339.76339.76342.4339.76653
August 06, 2025341.7341.47341.47342.24340.14369
August 05, 2025343.61340.4340.4343.61340.4521
August 04, 2025338.87341.47341.47341.47338.741,622
August 01, 2025343.02338.32338.32343.84337.194,671
July 31, 2025348.59347.04347.04349.7346.432,369
July 30, 2025344.56344.78344.78345.24344.56925
July 29, 2025344.99343.45343.45345.65343.45296
July 28, 2025343.66342.69342.69343.66342.6981
July 25, 2025339.51341.29341.29341.43339.511,664
July 24, 2025337.7338.58338.58338.58337.726
July 23, 2025336.12335.26335.26336.57335.26409
July 22, 2025335.98335.03335.03336.28334.962,036
July 21, 2025337.32336.97336.97337.52336.971,660
July 18, 2025337.87336.58336.58337.87336.255,700
July 17, 2025336.24336.93336.93336.93336.02319
July 16, 2025333.65332.84332.84335.32332.841,605
July 15, 2025336.22336.41336.41336.94335.93430
July 14, 2025332.3334.57334.57334.57332.27581
July 11, 2025331.81332.94332.94332.94331.29419
July 10, 2025329.88332.54332.54332.54329.7832
July 09, 2025329.36330.15330.15331.28328.991,537
July 08, 2025328.93329.53329.53330.59328.51,325
July 07, 2025329.69328.7328.7330.77328.75,137
July 04, 2025328.57328.61328.61328.68328.022,958
July 03, 2025328.05330.17330.17330.53327.444,168
July 02, 2025325.67327.78327.78328.43325.67958
July 01, 2025322.99324.67324.67324.72322.99606
June 30, 2025324.78324.29324.29325324.2947
June 27, 2025321.79323.54323.54323.54321.722,955
June 26, 2025319.57320.45320.45320.45319.441,218
June 25, 2025321.36321.48321.48322.42321.31,194
June 24, 2025321.58320.49320.49321.58319.713,960
June 23, 2025318.51318.46318.46320.29318.463,225
June 20, 2025317.28318.46318.46319.29317.28448
June 19, 2025318.77317.31317.31318.77316.93816
June 18, 2025320.04320.23320.23320.34319.95236
June 17, 2025317.82319.85319.85319.85317.821,779
June 16, 2025317.43318.99318.99319.36317.432,343
June 13, 2025316.49317.62317.62318.77316.491,252
June 12, 2025317.39318.86318.86318.86316.72405
June 11, 2025321.29320.69320.69321.6320.69667
June 10, 2025319.86319.94319.94319.94319.0812
June 09, 2025317.51317.73317.73318.72317.51894
June 06, 2025316.12318.1318.1319.41315.99815
June 05, 2025316.01316.62316.62317.42314.291,945
June 04, 2025316.92316.35316.35316.92316.352
June 03, 2025313.8316.4316.4316.4313.483,099
June 02, 2025310.86312.24312.24313.12310.861,027
May 30, 2025314.38314.25314.25314.51313.09470
May 29, 2025317.63314.9314.9317.63314.41112
May 28, 2025315.42314.73314.73315.42314.42180
May 27, 2025310.95313.23313.23313.23310.94309
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved