SPDR S&P 500 UCITS ETF - SPX5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	513.62	504.93	504.93	514.15	504.4	7,485
November 06, 2025	518.81	513.03	513.03	520.54	513.03	13,347
November 05, 2025	518.22	521.34	521.34	521.48	517.49	10,728
November 04, 2025	517.29	520.86	520.86	522.01	516.64	12,051
November 03, 2025	520.8	520.43	520.43	523.58	519.65	16,486
October 31, 2025	522.7	520.44	520.44	524.89	519.8	9,312
October 30, 2025	522.06	521.38	521.38	522.94	520	12,355
October 29, 2025	522.67	521.42	521.42	523.52	520.48	9,985
October 28, 2025	514.68	518.03	518.03	519.36	514.61	26,499
October 27, 2025	513.85	513.86	513.86	514.41	512.41	12,986
October 24, 2025	506.74	510.93	510.93	510.93	506.53	11,529
October 23, 2025	502.36	504.23	504.23	504.51	501.08	17,824
October 22, 2025	505.66	500.77	500.77	506.4	500.77	10,022
October 21, 2025	501.98	503.16	503.16	504.15	501.76	12,249
October 20, 2025	498.32	500.85	500.85	501.52	496.83	23,004
October 17, 2025	488.18	492.87	492.87	496.3	486.04	20,916
October 16, 2025	498.49	497.5	497.5	498.86	497.18	8,761
October 15, 2025	498.84	498.69	498.69	502.72	498.69	19,198
October 14, 2025	496.75	497.65	497.65	498.02	492.69	10,105
October 13, 2025	497.1	498.31	498.31	498.78	495	8,725
October 10, 2025	506.27	496.12	496.12	508.35	496.12	8,387
October 09, 2025	504.91	505.36	505.36	505.49	503.84	9,792
October 08, 2025	500.78	502.83	502.83	502.83	500.03	21,312
October 07, 2025	499.99	499.25	499.25	502.92	498.97	11,878
October 06, 2025	500.67	499.36	499.36	501.49	498.27	10,222
October 03, 2025	500.66	499.68	499.68	500.94	498.83	5,988
October 02, 2025	497.29	499.01	499.01	499.74	496.87	12,125
October 01, 2025	491.68	495.87	495.87	495.87	491.47	19,139
September 30, 2025	494.5	493.43	493.43	495.35	492.98	10,435
September 29, 2025	495.45	495.02	495.02	496.99	494.73	11,372
September 26, 2025	494.37	493.24	493.24	495.73	492.36	7,982
September 25, 2025	492.24	493.8	493.8	494.79	490.9	12,200
September 24, 2025	493.41	493.82	493.82	495.75	493	10,188
September 23, 2025	494.65	494.09	494.09	495.47	493.82	10,507
September 22, 2025	492.7	493.6	493.6	494.13	490.99	7,510
September 19, 2025	491.18	493.16	493.16	494.04	491.04	4,677
September 18, 2025	488.09	490.61	490.61	491.28	487.23	16,483
September 17, 2025	485.34	483.38	483.38	485.52	483.27	21,788
September 16, 2025	486.45	484.4	484.4	487.38	483.95	7,673
September 15, 2025	486.51	486.64	486.64	487.63	484.79	10,724
September 12, 2025	486.02	486.35	486.35	486.92	485.53	9,033
September 11, 2025	484.67	485.83	485.83	486	483.4	7,355
September 10, 2025	483.32	482.65	482.65	484.2	482.1	8,892
September 09, 2025	480.13	480.48	480.48	480.71	479.07	6,130
September 08, 2025	480.55	480.93	480.93	481.4	479.48	7,197
September 05, 2025	484.86	478.6	478.6	484.88	477	6,204
September 04, 2025	480.39	482.27	482.27	482.36	480.24	4,865
September 03, 2025	480.42	478.97	478.97	481.58	478.72	6,907
September 02, 2025	477.55	476.54	476.54	480.3	476.54	8,287
September 01, 2025	477.47	477.9	477.9	478.62	477.4	5,379
August 29, 2025	481.62	478.1	478.1	482.62	477.78	7,612
August 28, 2025	480.36	479.61	479.61	481.54	478.99	4,122
August 27, 2025	480.55	480.98	480.98	482.18	480.49	9,047
August 26, 2025	477.71	477.62	477.62	478.34	476.72	6,259
August 22, 2025	474.64	478.32	478.32	479.16	474.49	11,482
August 21, 2025	475.94	475.39	475.39	476.23	473.44	6,314
August 20, 2025	474.42	473.61	473.61	475.5	471.14	14,409
August 19, 2025	476.52	476.51	476.51	477.71	476	9,980
August 18, 2025	475.89	476.57	476.57	477.11	475.39	5,267
August 15, 2025	478.52	475.37	475.37	478.59	475.26	5,408

SPDR S&P 500 UCITS ETF (SPX5.L) LSE