Invesco S&P 500 Equal Weight UCITS ETF (SPES.L) LSE
4,629.75
+26.75(+0.58%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4,629.75
+26.75(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,576 | 4,629.75 | 4,629.75 | 4,656.89 | 4,576 | 886 |
| April 01, 2026 | 4,612.84 | 4,603 | 4,603 | 4,634 | 4,584.97 | 2,276 |
| March 31, 2026 | 4,567 | 4,561.75 | 4,561.75 | 4,568.39 | 4,548.94 | 1,688 |
| March 30, 2026 | 4,530.5 | 4,562.5 | 4,562.5 | 4,562.5 | 4,528.48 | 1,044 |
| March 27, 2026 | 4,590.5 | 4,533.5 | 4,533.5 | 4,590.5 | 4,528 | 4,177 |
| March 26, 2026 | 4,584.5 | 4,566 | 4,566 | 4,597 | 4,547.36 | 4,691 |
| March 25, 2026 | 4,589.5 | 4,575.25 | 4,575.25 | 4,604 | 4,557.6 | 1,409 |
| March 24, 2026 | 4,559 | 4,567.5 | 4,567.5 | 4,567.5 | 4,519.5 | 84 |
| March 23, 2026 | 4,501.5 | 4,582.85 | 4,582.85 | 4,613 | 4,491 | 12,028 |
| March 20, 2026 | 4,563 | 4,550.5 | 4,550.5 | 4,576.5 | 4,548 | 3,216 |
| March 19, 2026 | 4,604 | 4,561 | 4,561 | 4,617.5 | 4,561 | 1,969 |
| March 18, 2026 | 4,677.5 | 4,626.75 | 4,626.75 | 4,677.5 | 4,626.5 | 665 |
| March 17, 2026 | 4,608.31 | 4,643.73 | 4,643.73 | 4,643.73 | 4,608.31 | 2,918 |
| March 16, 2026 | 4,651 | 4,630.5 | 4,630.5 | 4,653.37 | 4,630.5 | 10,955 |
| March 13, 2026 | 4,608.5 | 4,638 | 4,638 | 4,638 | 4,594.5 | 29 |
| March 12, 2026 | 4,643 | 4,618.5 | 4,618.5 | 4,643 | 4,611 | 1,217 |
| March 11, 2026 | 4,681.5 | 4,643.5 | 4,643.5 | 4,681.5 | 4,643.5 | 1,468 |
| March 10, 2026 | 4,706.5 | 4,683.75 | 4,683.75 | 4,706.5 | 4,654.5 | 6,915 |
| March 09, 2026 | 4,661 | 4,654.75 | 4,654.75 | 4,669 | 4,641.93 | 238 |
| March 06, 2026 | 4,790 | 4,691.75 | 4,691.75 | 4,790 | 4,677.2 | 2,115 |
| March 05, 2026 | 4,833 | 4,788 | 4,788 | 4,833 | 4,788 | 5,801 |
| March 04, 2026 | 4,792.5 | 4,809.5 | 4,809.5 | 4,817.17 | 4,792.5 | 2,203 |
| March 03, 2026 | 4,801.5 | 4,783.75 | 4,783.75 | 4,822.5 | 4,760.58 | 2,604 |
| March 02, 2026 | 4,826.5 | 4,826 | 4,826 | 4,847.31 | 4,817.61 | 1,056 |
| February 27, 2026 | 4,822 | 4,815 | 4,815 | 4,822 | 4,788 | 8,258 |
| February 26, 2026 | 4,781 | 4,795.75 | 4,795.75 | 4,795.75 | 4,770.21 | 2,374 |
| February 25, 2026 | 4,779.5 | 4,757.75 | 4,757.75 | 4,788.5 | 4,750 | 1,780 |
| February 24, 2026 | 4,778.5 | 4,754 | 4,754 | 4,779 | 4,750.47 | 1,381 |
| February 23, 2026 | 4,759.5 | 4,739 | 4,739 | 4,789.25 | 4,739 | 3,945 |
| February 20, 2026 | 4,805.5 | 4,775.5 | 0 | 4,805.5 | 4,773.04 | 9,607 |
| February 19, 2026 | 4,802.5 | 4,775.25 | 0 | 4,803 | 4,775.25 | 2,874 |
| February 18, 2026 | 4,749 | 4,772.5 | 0 | 4,773.79 | 4,748 | 4,093 |
| February 17, 2026 | 4,755.4 | 4,749 | 0 | 4,760.5 | 4,730.24 | 1,905 |
| February 16, 2026 | 4,735.5 | 4,734 | 0 | 4,742.86 | 4,716.5 | 3,858 |
| February 13, 2026 | 4,680.5 | 4,731.5 | 0 | 4,735 | 4,680.5 | 1,485 |
| February 12, 2026 | 4,758.42 | 4,704.5 | 0 | 4,760 | 4,704.5 | 2,092 |
| February 11, 2026 | 4,722.5 | 4,729.25 | 0 | 4,756.29 | 4,706.12 | 3,027 |
| February 10, 2026 | 4,713.5 | 4,727.25 | 0 | 4,727.25 | 4,697 | 554 |
| February 09, 2026 | 4,717 | 4,696.75 | 0 | 4,728.45 | 4,681.5 | 7,881 |
| February 06, 2026 | 4,656.71 | 4,691.25 | 0 | 4,700.38 | 4,656.71 | 404 |
| February 05, 2026 | 4,676.5 | 4,660.75 | 0 | 4,685.44 | 4,659.06 | 3,747 |
| February 04, 2026 | 4,602 | 4,661.5 | 0 | 4,661.5 | 4,601.63 | 117 |
| February 03, 2026 | 4,624 | 4,616.5 | 0 | 4,634.89 | 4,616.5 | 478 |
| February 02, 2026 | 4,564.5 | 4,625.75 | 0 | 4,625.75 | 4,564.5 | 457 |
| January 30, 2026 | 4,556.5 | 4,561.5 | 0 | 4,576.89 | 4,549 | 4,022 |
| January 29, 2026 | 4,570.5 | 4,559.75 | 0 | 4,578.06 | 4,559.75 | 847 |
| January 28, 2026 | 4,585.5 | 4,588 | 0 | 4,588 | 4,565.41 | 1,072 |
| January 27, 2026 | 4,633 | 4,590.5 | 0 | 4,633 | 4,579.56 | 463 |
| January 26, 2026 | 4,630.4 | 4,614.75 | 0 | 4,639.5 | 4,613.25 | 1,144 |
| January 23, 2026 | 4,680.5 | 4,643 | 0 | 4,693.31 | 4,643 | 2,314 |
| January 22, 2026 | 4,724 | 4,711.5 | 0 | 4,740 | 4,709.06 | 3,425 |
| January 21, 2026 | 4,649 | 4,687 | 0 | 4,687 | 4,641.84 | 2,712 |
| January 20, 2026 | 4,655 | 4,661.5 | 0 | 4,666.5 | 4,642.78 | 169 |
| January 19, 2026 | 4,703.5 | 4,671 | 0 | 4,703.5 | 4,671 | 3,652 |
| January 16, 2026 | 4,742.43 | 4,725 | 0 | 4,742.43 | 4,711.56 | 296 |
| January 15, 2026 | 4,713 | 4,743.5 | 0 | 4,743.5 | 4,694.68 | 2,406 |
| January 14, 2026 | 4,671.5 | 4,682.5 | 0 | 4,682.5 | 4,663.12 | 1,055 |
| January 13, 2026 | 4,661 | 4,667.5 | 0 | 4,684.5 | 4,651.57 | 2,272 |
| January 12, 2026 | 4,660 | 4,656.75 | 0 | 4,660 | 4,651.41 | 2,152 |
| January 09, 2026 | 4,665 | 4,673.25 | 0 | 4,675.61 | 4,650 | 1,915 |