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
February 20, 2026	68.99	68.98	68.98	69.4	68.75	17,051
February 19, 2026	69.99	68.8	68.8	69.99	68.72	25,810
February 18, 2026	68.87	69.19	69.19	69.28	68.79	18,197
February 17, 2026	68.87	68.79	68.79	69	68.26	77,276
February 16, 2026	69.11	69.06	69.06	69.37	68.94	89,340
February 13, 2026	68.17	68.98	68.98	68.98	67.98	16,460
February 12, 2026	69.29	68.53	68.53	69.67	68.53	70,129
February 11, 2026	69.19	69.08	69.08	69.29	68.74	73,314
February 10, 2026	68.51	69.07	69.07	69.07	68.51	44,680
February 09, 2026	68.69	68.67	68.67	68.76	68.27	22,538
February 06, 2026	67.64	68.34	68.34	68.37	67.54	91,091
February 05, 2026	67.99	67.54	67.54	68.14	67.43	357,707
February 04, 2026	67.67	67.97	67.97	68.1	67.45	16,732
February 03, 2026	67.65	67.59	67.59	67.9	67.58	136,923
February 02, 2026	66.76	67.54	67.54	67.55	66.76	12,570
January 30, 2026	66.91	66.9	66.9	67.43	66.9	8,037
January 29, 2026	67.64	67.26	67.26	67.81	67.06	12,536
January 28, 2026	67.61	67.56	67.56	67.69	67.4	14,209
January 27, 2026	67.68	67.59	67.59	67.74	67.51	78,351
January 26, 2026	67.5	67.6	67.6	67.77	67.47	27,163
January 23, 2026	67.73	67.47	67.47	67.85	67.47	61,054
January 22, 2026	67.82	68	68	68.04	67.76	39,666
January 21, 2026	66.81	67.35	67.35	67.44	66.62	67,649
January 20, 2026	66.98	67.07	67.07	67.07	66.7	74,856
January 19, 2026	67.1	67.14	67.14	67.39	67.07	11,214
January 16, 2026	67.91	67.69	67.69	67.96	67.5	91,153
January 15, 2026	67.49	67.95	67.95	67.95	67.44	51,659
January 14, 2026	67.05	67.33	67.33	67.35	67.03	94,341
January 13, 2026	67.16	67.04	67.04	67.36	67.04	12,325
January 12, 2026	66.99	67.06	67.06	67.07	66.9	40,675
January 09, 2026	67	66.99	66.99	67.14	66.76	53,542
January 08, 2026	66.07	66.66	66.66	66.66	66.05	3,550
January 07, 2026	66.93	66.46	66.46	67.09	66.39	101,025
January 06, 2026	66	66.48	66.48	66.48	65.96	3,555
January 05, 2026	65.5	65.96	65.96	66.06	65.45	12,021
January 02, 2026	65.21	65.35	65.35	65.37	64.95	43,948
December 31, 2025	65.61	65.56	65.56	65.62	65.52	8,373
December 30, 2025	65.63	65.72	65.72	65.81	65.63	21,431
December 29, 2025	65.97	65.69	65.69	65.97	65.66	32,755
December 24, 2025	65.38	65.6	65.6	65.67	65.38	13,787
December 23, 2025	65.57	65.43	65.43	65.8	65.43	16,914
December 22, 2025	65.4	65.69	65.69	65.74	65.21	20,444
December 19, 2025	65	65.36	65.36	65.36	64.93	54,242
December 18, 2025	65.01	65.35	65.35	65.49	64.88	127,023
December 17, 2025	65.09	65.05	65.05	65.38	65.05	54,100
December 16, 2025	65.25	65.1	65.1	65.61	65.09	7,481
December 15, 2025	65.67	65.5	65.5	65.82	65.41	107,996
December 12, 2025	66.02	65.55	65.55	66.11	65.55	3,348
December 11, 2025	65.13	65.77	65.77	65.8	65.13	4,107
December 10, 2025	64.52	64.8	64.8	64.8	64.39	45,672
December 09, 2025	64.63	64.76	64.76	64.79	64.5	109,452
December 08, 2025	64.97	64.77	64.77	65.11	64.73	10,101
December 05, 2025	64.87	65.13	65.13	65.13	64.78	9,124
December 04, 2025	64.83	64.8	64.8	64.85	64.69	34,208
December 03, 2025	64.43	64.62	64.62	64.69	64.43	11,294
December 02, 2025	64.38	64.18	64.18	64.54	64.16	8,711
December 01, 2025	64.54	64.69	64.69	64.69	64.31	26,605
November 28, 2025	64.43	64.82	64.82	64.84	64.43	5,598
November 27, 2025	64.37	64.42	64.42	64.48	64.33	54,455
November 26, 2025	64.15	64.52	64.52	64.52	64.03	203,616

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