Invesco Markets II plc - Invesco S&P 500 Equal Weight UCITS ETF - SPED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.8	62.98	62.98	62.98	62.66	1,080
January 13, 2026	62.77	62.68	62.68	62.87	62.68	9,000
January 12, 2026	62.65	62.72	62.72	62.76	62.55	2,176
January 09, 2026	62.65	62.67	62.67	62.67	62.31	3,366
January 08, 2026	61.85	62.33	62.33	62.33	61.68	1,014
January 07, 2026	62.62	62.12	62.12	62.68	62.1	408
January 06, 2026	61.68	62.25	62.25	62.25	61.68	828
January 05, 2026	61.5	61.7	61.7	61.73	61.23	522
January 02, 2026	61.44	61.12	61.12	61.44	60.45	1,156
December 31, 2025	61.4	61.32	61.32	61.4	61.21	5
December 30, 2025	61.5	61.46	61.46	61.5	61.38	167
December 29, 2025	61.68	61.37	61.37	61.68	61.37	1,352
December 24, 2025	61.37	61.33	61.33	61.37	61.33	4,543
December 23, 2025	61.53	61.24	61.24	61.55	61.24	19,500
December 22, 2025	61.13	61.42	61.42	61.42	61.07	2,450
December 19, 2025	60.61	61.09	61.09	61.09	60.61	38,556
December 18, 2025	60.8	61.11	61.11	61.11	60.8	4,156
December 17, 2025	60.87	60.84	60.84	61.16	60.84	3,575
December 16, 2025	61.16	60.86	60.86	61.37	60.86	3,177
December 15, 2025	61.38	61.2	61.2	61.55	61.2	461
December 12, 2025	61.82	61.26	61.26	61.82	61.26	6,633
December 11, 2025	60.9	61.45	61.45	61.45	60.9	1,571
December 10, 2025	60.57	60.8	60.57	60.8	60.46	457
December 09, 2025	60.7	60.76	60.53	60.76	60.57	1,009
December 08, 2025	60.9	60.77	60.54	61.22	60.77	4,480
December 05, 2025	60.95	61.11	61.11	61.15	60.81	996
December 04, 2025	60.84	60.84	60.84	60.87	60.74	1,191
December 03, 2025	60.53	60.63	60.63	60.63	60.44	1,007
December 02, 2025	60.41	60.25	60.25	60.62	60.25	48
December 01, 2025	60.68	60.68	60.68	60.68	60.5	687
November 28, 2025	60.62	60.86	60.86	60.86	60.45	2,523
November 27, 2025	60.59	60.41	60.41	60.59	60.41	999
November 26, 2025	60.29	60.55	60.55	60.55	60.13	448
November 25, 2025	59.32	59.91	59.91	59.95	59.23	2,317
November 24, 2025	59.21	59.15	59.15	59.38	59.07	2,065
November 21, 2025	58	58.62	58.62	58.62	58	1,804
November 20, 2025	58.95	58.85	58.85	59.32	58.85	470
November 19, 2025	58.77	58.49	58.49	58.94	58.49	8,910
November 18, 2025	58.53	58.68	58.68	58.69	58.48	663
November 17, 2025	59.64	59.35	59.35	59.73	59.24	1,428
November 14, 2025	59.8	59.71	59.71	59.8	59.31	5,476
November 13, 2025	60.41	60.25	60.25	60.5	60.25	1,229
November 12, 2025	60.36	60.49	60.49	60.53	60.24	313
November 11, 2025	59.92	60.12	60.12	60.2	59.84	1,609
November 10, 2025	60	59.51	59.51	62.97	59.51	4,370
November 07, 2025	59.3	58.99	58.99	59.93	58.99	4,410
November 06, 2025	59.42	59.13	59.13	59.54	59.13	11,943
November 05, 2025	59.14	59.27	59.27	59.27	59.09	4,184
November 04, 2025	59.18	59.23	59.23	59.23	58.99	1,738
November 03, 2025	59.92	59.35	59.35	59.92	59.2	2,103
October 31, 2025	59.52	59.59	59.59	59.64	59.38	2,065
October 30, 2025	59.96	60.06	60.06	60.06	59.63	1,292
October 29, 2025	60.51	60.32	60.32	60.53	60.22	2,648
October 28, 2025	60.91	60.69	60.69	60.97	60.66	410
October 27, 2025	61.39	60.95	60.95	61.39	60.93	21,350
October 24, 2025	60.77	60.93	60.93	61.04	60.62	37,628
October 23, 2025	60.52	60.36	60.36	60.52	60.32	733
October 22, 2025	60.78	60.52	60.52	60.78	60.52	108
October 21, 2025	60.23	60.71	60.71	60.71	60.19	2,043
October 20, 2025	59.93	60.21	60.21	60.21	59.89	275

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