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
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
August 14, 2025	4,641.6	4,630	4,630	4,657	4,622	20,204
August 13, 2025	4,609.96	4,624	4,624	4,625.12	4,602.18	5,872
August 12, 2025	4,586.05	4,594	4,594	4,607.5	4,572.73	3,989
August 11, 2025	4,595	4,588.5	4,588.5	4,624.5	4,588.5	12,710
August 08, 2025	4,613	4,587.5	4,587.5	4,613	4,587.5	3,283
August 07, 2025	4,623.5	4,590	4,590	4,649	4,590	17,247
August 06, 2025	4,661.23	4,635.25	4,635.25	4,674.17	4,616.5	14,085
August 05, 2025	4,683	4,637.5	4,637.5	4,683	4,634.9	5,189
August 04, 2025	4,642.5	4,655	4,655	4,655.04	4,615.18	5,376
August 01, 2025	4,679.5	4,601.6	4,601.6	4,684.5	4,574.5	14,198
July 31, 2025	4,687.46	4,702	4,702	4,744.38	4,684	5,972
July 30, 2025	4,706.33	4,722	4,722	4,735.5	4,703.5	3,898
July 29, 2025	4,721.31	4,709	4,709	4,736	4,709	6,820
July 28, 2025	4,731.5	4,707.5	4,707.5	4,736	4,696.61	9,978
July 25, 2025	4,679	4,685.75	4,685.75	4,700	4,674	13,777
July 24, 2025	4,651.5	4,667.5	4,667.5	4,672.5	4,645.5	18,834
July 23, 2025	4,645.5	4,639.5	4,639.5	4,657.5	4,639.5	5,241
July 22, 2025	4,593.5	4,614.75	4,614.75	4,625.63	4,587.5	6,344
July 21, 2025	4,629.95	4,614.5	4,614.5	4,635	4,608.41	5,831
July 18, 2025	4,637	4,620.75	4,620.75	4,640	4,617	6,186
July 17, 2025	4,596.5	4,613	4,613	4,619.38	4,588	6,991
July 16, 2025	4,560.61	4,542.25	4,542.25	4,606.5	4,536.86	13,303
July 15, 2025	4,633	4,613.75	4,613.75	4,675	4,610.5	3,376
July 14, 2025	4,596.25	4,617	4,617	4,617	4,584	7,840
July 11, 2025	4,616	4,602.5	4,602.5	4,619	4,587.5	11,017
July 10, 2025	4,567.89	4,626.75	4,626.75	4,629.4	4,557	9,184
July 09, 2025	4,565.5	4,561.5	4,561.5	4,580	4,559.93	7,458
July 08, 2025	4,538	4,574.5	4,574.5	4,589	4,538	6,084
July 07, 2025	4,566.98	4,547	4,547	4,583	4,547	9,299
July 04, 2025	4,550.47	4,547	4,547	4,564	4,537.18	5,534

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