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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,830	4,775	4,775	4,830	4,774	11,810
November 06, 2025	4,844	4,808.5	4,808.5	4,852	4,806.7	16,899
November 05, 2025	4,837.41	4,841	4,841	4,852	4,822.77	7,915
November 04, 2025	4,811	4,837.25	4,837.25	4,841.8	4,799	8,430
November 03, 2025	4,834	4,809.5	4,809.5	4,858	4,784.88	10,029
October 31, 2025	4,820	4,833.5	4,833.5	4,855.5	4,810.33	8,871
October 30, 2025	4,835.43	4,861	4,861	4,872.25	4,819.55	4,586
October 29, 2025	4,870.5	4,856	4,856	4,880	4,845	23,795
October 28, 2025	4,870.5	4,868	4,868	4,894.77	4,864	8,872
October 27, 2025	4,887	4,868	4,868	4,900	4,866.46	7,119
October 24, 2025	4,853.5	4,882.5	4,882.5	4,884.5	4,849.29	13,104
October 23, 2025	4,818	4,827.75	4,827.75	4,842	4,813.07	14,009
October 22, 2025	4,846.5	4,824.25	4,824.25	4,859	4,824.25	3,777
October 21, 2025	4,786.5	4,824.5	4,824.5	4,836.5	4,786.5	6,315
October 20, 2025	4,749	4,776.75	4,776.75	4,788.5	4,748.31	14,370
October 17, 2025	4,679	4,727.25	4,727.25	4,738	4,663.8	17,868
October 16, 2025	4,774.5	4,759	4,759	4,774.5	4,755.35	2,320
October 15, 2025	4,791.5	4,779	4,779	4,818.38	4,779	10,379
October 14, 2025	4,736.5	4,765	4,765	4,766.51	4,720.77	15,835
October 13, 2025	4,739.5	4,749	4,749	4,760.5	4,724	28,283
October 10, 2025	4,825.83	4,742.75	4,742.75	4,842	4,742.75	9,232
October 09, 2025	4,834.08	4,829	4,829	4,842	4,817	10,735
October 08, 2025	4,816.5	4,823	4,823	4,823	4,800	4,638
October 07, 2025	4,801.25	4,797.5	4,797.5	4,857	4,795.5	6,191
October 06, 2025	4,828.49	4,811.5	4,811.5	4,841	4,802.65	11,233
October 03, 2025	4,806.1	4,813	4,813	4,823.38	4,801.8	22,923
October 02, 2025	4,772.21	4,792	4,792	4,802.84	4,760	8,098
October 01, 2025	4,740.47	4,772.25	4,772.25	4,772.25	4,590.5	6,411
September 30, 2025	4,756.88	4,743.25	4,743.25	4,770	4,740.1	7,645
September 29, 2025	4,769.64	4,758	4,758	4,783	4,744	9,323
September 26, 2025	4,743.53	4,749.25	4,749.25	4,758.98	4,734.5	4,500
September 25, 2025	4,733.5	4,730.75	4,730.75	4,746	4,728.5	16,600
September 24, 2025	4,740.5	4,746.5	4,746.5	4,762	4,733.45	10,268
September 23, 2025	4,715.2	4,739.25	4,739.25	4,751.5	4,714.1	7,275
September 22, 2025	4,722.5	4,715	4,715	4,729	4,699.57	6,806
September 19, 2025	4,723.83	4,716.75	4,716.75	4,753	4,716.75	11,977
September 18, 2025	4,696	4,714	4,714	4,718.5	4,670.92	4,893
September 17, 2025	4,651.1	4,664	4,664	4,669.33	4,644	3,436
September 16, 2025	4,659.9	4,638.5	4,638.5	4,672.85	4,634	15,899
September 15, 2025	4,703	4,684	4,684	4,703	4,684	9,361
September 12, 2025	4,724.14	4,709.75	4,709.75	4,728.5	4,707.13	2,839
September 11, 2025	4,680.81	4,712.25	4,712.25	4,712.25	4,662	4,986
September 10, 2025	4,670.34	4,660.5	4,660.5	4,679.33	4,660.5	9,018
September 09, 2025	4,683	4,674.25	4,674.25	4,692	4,664	5,237
September 08, 2025	4,700.5	4,682.75	4,682.75	4,705.5	4,653	4,326
September 05, 2025	4,717.18	4,679.25	4,679.25	4,725.5	4,669	5,131
September 04, 2025	4,696	4,704.25	4,704.25	4,705.5	4,686.4	8,097
September 03, 2025	4,678.5	4,671	4,671	4,686	4,671	6,028
September 02, 2025	4,696	4,695.75	4,695.75	4,730	4,693	7,112
September 01, 2025	4,696.5	4,701	4,701	4,709.5	4,691.15	3,377
August 29, 2025	4,714.5	4,694	4,694	4,730.88	4,694	4,456
August 28, 2025	4,728.5	4,690.88	4,690.88	4,737.5	4,690.88	3,081
August 27, 2025	4,714.68	4,721	4,721	4,730.38	4,707.5	3,007
August 26, 2025	4,699.5	4,695.5	4,695.5	4,709.88	4,688	12,448
August 22, 2025	4,675.96	4,724.75	4,724.75	4,730.63	4,675.96	4,813
August 21, 2025	4,680	4,675	4,675	4,682.5	4,654	11,373
August 20, 2025	4,663.53	4,666.5	4,666.5	4,674.5	4,651.5	2,842
August 19, 2025	4,632.46	4,666.75	4,666.75	4,680	4,619.5	4,599
August 18, 2025	4,645	4,639.25	4,639.25	4,645	4,606	7,460
August 15, 2025	4,645.59	4,616.25	4,616.25	4,651	4,616.25	7,116

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