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
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
November 25, 2025	63.17	63.84	63.84	63.85	63.12	22,663
November 24, 2025	63.05	63.15	63.15	63.19	62.75	13,445
November 21, 2025	61.79	62.52	62.52	62.52	61.62	8,744
November 20, 2025	62.68	62.63	62.63	63.16	62.61	5,571
November 19, 2025	62.61	62.31	62.31	62.78	62.31	9,176
November 18, 2025	62.42	62.54	62.54	62.54	62.22	6,689
November 17, 2025	63.48	63.19	63.19	63.57	63.05	19,633
November 14, 2025	63.67	63.63	63.63	63.74	63.16	27,258
November 13, 2025	64.43	64.12	64.12	64.45	64.12	21,572
November 12, 2025	64.06	64.48	64.48	64.55	64.06	18,666
November 11, 2025	63.81	64.05	64.05	64.1	63.78	80,345
November 10, 2025	63.45	63.33	63.33	63.82	63.32	7,695
November 07, 2025	63.14	62.87	62.87	63.17	62.82	8,870
November 06, 2025	63.25	63.01	63.01	63.62	63	19,405
November 05, 2025	62.97	63.13	63.13	63.13	62.94	14,359
November 04, 2025	63.06	63.11	63.11	63.15	62.78	11,065
November 03, 2025	63.53	63.23	63.23	63.75	62.76	16,012
October 31, 2025	63.35	63.47	63.47	63.64	63.21	9,387
October 30, 2025	63.9	64	64	64.06	63.48	7,996
October 29, 2025	64.44	64.27	64.27	64.45	64.12	18,024
October 28, 2025	64.89	64.66	64.66	64.97	64.5	14,904
October 27, 2025	65.42	64.9	64.9	65.42	64.88	11,270
October 24, 2025	64.71	64.89	64.89	65	64.56	11,236
October 23, 2025	64.39	64.32	64.32	64.39	64.27	12,926
October 22, 2025	64.63	64.47	64.47	64.7	64.44	5,980
October 21, 2025	64.24	64.59	64.59	64.59	64.14	5,665
October 20, 2025	63.78	64.12	64.12	64.17	63.75	6,694

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