Invesco Markets II plc - Invesco S&P 500 Equal Weight UCITS ETF (SPED.L) LSE

59.79

+0.1492(+0.25%)

Updated at September 08 09:55AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	59.85	59.64	59.64	60.03	59.64	2,544
September 04, 2025	59.41	59.5	59.5	59.5	59.36	1,691
September 03, 2025	59.1	59.16	59.16	59.39	59.1	2,250
September 02, 2025	59.95	59.17	59.17	59.95	59.17	610
September 01, 2025	59.94	59.96	59.96	60.12	59.9	744
August 29, 2025	59.97	59.74	59.74	59.99	59.69	132
August 28, 2025	60.12	59.68	59.68	60.29	59.68	1,537
August 27, 2025	59.8	59.84	59.84	59.96	59.66	4,366
August 26, 2025	59.6	59.58	59.58	59.84	59.48	3,272
August 22, 2025	59.16	60.19	60.19	60.26	59.15	872
August 21, 2025	59.1	59.08	59.08	59.1	58.99	128
August 20, 2025	59.29	59.14	59.14	59.3	58.98	17,783
August 19, 2025	58.94	59.33	59.33	59.54	58.89	3,199
August 18, 2025	59.25	59.05	59.05	59.25	58.94	3,177
August 15, 2025	59.38	58.97	58.97	59.38	58.97	2,098
August 14, 2025	59.2	58.99	58.99	59.25	58.99	2,021
August 13, 2025	58.94	59.13	59.13	59.13	58.75	14,614
August 12, 2025	58	58.49	58.49	58.88	58	2,336
August 11, 2025	58.38	58.02	58.02	58.56	58.02	838
August 08, 2025	58.37	58.14	58.14	58.37	58.11	2,773
August 07, 2025	58.15	57.89	57.89	58.5	57.89	9,269
August 06, 2025	58.5	58.19	58.19	58.5	58.19	4,899
August 05, 2025	58.7	58.07	58.07	58.7	58.01	1,508
August 04, 2025	57.82	58.22	58.22	58.22	57.81	4,195
August 01, 2025	58.28	57.39	57.39	58.28	57.36	98,957
July 31, 2025	58.79	58.56	58.56	58.79	58.56	6
July 30, 2025	59.39	59.06	59.06	59.39	59.05	1,415
July 29, 2025	59.42	59.16	59.16	59.42	59.16	435
July 28, 2025	59.74	59.41	59.41	60.04	59.41	940
July 25, 2025	59.52	59.31	59.31	59.52	59.18	599
July 24, 2025	59.42	59.52	59.52	59.53	59.33	2,796
July 23, 2025	59.05	59.26	59.26	59.42	59.05	2,699
July 22, 2025	58.29	58.7	58.7	58.7	58.24	613
July 21, 2025	58.57	58.69	58.69	58.82	58.57	1,311
July 18, 2025	58.82	58.51	58.51	58.82	58.45	3,060
July 17, 2025	58.22	58.25	58.25	58.25	57.88	11,005
July 16, 2025	57.73	57.54	57.54	57.95	57.54	8,060
July 15, 2025	58.62	58.19	58.19	58.62	58.13	2,302
July 14, 2025	58.45	58.49	58.49	58.53	57.97	5,696
July 11, 2025	58.8	58.51	58.51	58.86	58.51	2,413
July 10, 2025	58.52	59.12	59.12	59.12	58.43	3,367
July 09, 2025	58.54	58.38	58.38	58.6	58.38	886
July 08, 2025	58.39	58.45	58.45	58.58	58.25	2,673
July 07, 2025	58.59	58.45	58.45	58.66	58.43	4,882
July 04, 2025	58.67	58.44	58.44	58.67	58.35	5,666
July 03, 2025	58.64	58.86	58.86	58.86	58.54	3,985
July 02, 2025	58.57	58.43	58.43	58.65	58.41	6,411
July 01, 2025	57.64	58.35	58.35	58.37	57.59	4,455
June 30, 2025	57.6	57.56	57.56	57.61	57.5	3,429
June 27, 2025	57.46	57.55	57.55	57.55	57.34	9,034
June 26, 2025	56.94	57.17	57.17	57.22	56.87	394,088
June 25, 2025	57.25	56.81	56.81	57.25	56.76	4,351
June 24, 2025	57.14	57.04	57.04	57.14	56.87	5,367
June 23, 2025	56.26	56.33	56.33	56.5	56.08	489
June 20, 2025	55.9	56.35	56.35	56.45	55.87	2,669
June 19, 2025	56.04	55.7	55.7	56.04	55.7	21,045
June 18, 2025	56.23	56.33	56.33	56.33	55.98	627
June 17, 2025	56.09	56.24	56.24	56.29	56.09	8,980
June 16, 2025	56.37	56.62	56.62	56.82	56.29	41,883
June 13, 2025	56.13	56.52	56.52	56.52	56.04	5,741