Invesco S&P 500 Equal Weight Index ETF Acc - SPEQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	62.92	62.75	62.75	62.93	62.38	5,512
August 15, 2025	63.06	62.63	62.63	63.06	62.63	4,311
August 14, 2025	63.1	62.65	62.65	63.33	62.5	28,596
August 13, 2025	62.39	62.72	62.72	62.79	62.25	13,855
August 12, 2025	61.71	62	62	62.09	61.48	9,785
August 11, 2025	61.96	61.55	61.55	62.15	61.55	33,098
August 08, 2025	61.83	61.73	61.73	61.86	61.62	15,671
August 07, 2025	62.01	61.45	61.45	62.08	61.45	13,942
August 06, 2025	62.09	61.85	61.85	62.14	61.51	1,743
August 05, 2025	62.09	61.68	61.68	62.13	61.61	22,317
August 04, 2025	61.39	61.87	61.87	61.9	61.36	53,368
August 01, 2025	61.89	60.97	60.97	61.89	60.76	106,983
July 31, 2025	62.27	62.19	62.19	62.55	62.07	9,850
July 30, 2025	62.98	62.74	62.74	63.05	62.71	1,830
July 29, 2025	63.01	62.77	62.77	63.04	62.77	4,692
July 28, 2025	63.54	63.1	63.1	63.54	63	5,385
July 25, 2025	63.12	62.97	62.97	63.13	62.87	8,514
July 24, 2025	63.09	63.17	63.17	63.34	63	9,927
July 23, 2025	62.83	62.92	62.92	63.04	62.83	44,786
July 22, 2025	61.92	62.32	62.32	62.35	61.89	60,581
July 21, 2025	62.23	62.28	62.28	62.34	62.12	13,333
July 18, 2025	62.34	62.12	62.12	62.34	62.1	10,818
July 17, 2025	61.56	61.89	61.89	61.89	61.48	2,892
July 16, 2025	61.11	60.96	60.96	61.56	60.96	19,328
July 15, 2025	62.2	61.72	61.72	62.27	61.72	5,345
July 14, 2025	61.85	62.09	62.09	62.13	61.68	18,913
July 11, 2025	62.46	62.14	62.14	62.46	62.12	23,654
July 10, 2025	62.13	62.79	62.79	62.83	62.09	58,718
July 09, 2025	62.05	62.01	62.01	62.29	61.93	17,334
July 08, 2025	61.96	62.12	62.12	62.19	61.85	27,005
July 07, 2025	62.14	62.04	62.04	62.34	61.87	13,496
July 04, 2025	62.31	62.06	62.06	62.31	61.96	17
July 03, 2025	62.24	62.4	62.4	62.51	62.18	42,875
July 02, 2025	62.28	61.96	61.96	62.28	61.76	56,579
July 01, 2025	61.17	61.95	61.95	61.95	61.11	13,326
June 30, 2025	61.1	61.14	61.14	61.18	61.06	44,528
June 27, 2025	60.9	61.11	61.11	61.19	60.85	98,371
June 26, 2025	60.57	60.72	60.72	60.77	60.4	3M
June 25, 2025	60.77	60.31	60.29	60.79	60.27	25,455
June 24, 2025	60.66	60.64	60.64	60.7	60.32	45,674
June 23, 2025	59.88	59.78	59.78	59.9	59.58	16,864
June 20, 2025	59.41	59.82	59.82	59.92	59.4	21,023
June 19, 2025	59.4	59.08	59.08	59.55	59.08	8,283
June 18, 2025	59.74	59.86	59.86	59.86	59.5	12,196
June 17, 2025	60.09	59.84	59.84	60.09	59.7	20,861
June 16, 2025	59.81	60.13	60.13	60.35	59.78	27,492
June 13, 2025	59.62	60.01	60.01	60.01	59.46	1,758
June 12, 2025	59.84	60.1	60.1	60.26	59.74	31,466
June 11, 2025	59.91	60.38	60.38	60.62	59.91	7,909
June 10, 2025	59.74	60.3	60.3	60.31	59.74	15,346
June 09, 2025	60	60.09	60.09	60.16	59.92	12,849
June 06, 2025	59.91	59.99	59.99	60.03	59.72	8,974
June 05, 2025	59.7	59.79	59.79	59.91	59.5	17,008
June 04, 2025	59.72	59.85	59.85	59.96	59.72	16,464
June 03, 2025	58.97	59.56	59.56	59.58	58.84	14,489
June 02, 2025	58.93	58.94	58.94	59.24	58.58	21,533
May 30, 2025	59.39	59.17	59.17	59.39	58.9	10,823
May 29, 2025	59.89	59.18	59.18	59.91	59.12	3,741
May 28, 2025	59.6	59.32	59.32	59.64	59.32	11,163
May 27, 2025	59.19	59.48	59.48	59.48	59	14,684

Invesco S&P 500 Equal Weight Index ETF Acc (SPEQ.L) LSE