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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	517.14	518.03	518.03	518.31	516.12	15,338
January 12, 2026	514.88	516.83	516.83	516.91	513.04	6,241
January 09, 2026	514.9	518.1	518.1	518.35	514.88	11,894
January 08, 2026	513.43	514.57	514.57	514.86	513.14	5,767
January 07, 2026	520	515.14	515.14	520	512.95	7,283
January 06, 2026	509.39	511.9	511.9	513.09	507.79	7,904
January 05, 2026	511.04	510.71	510.71	512.06	510	7,487
January 02, 2026	510.2	507.11	507.11	512.19	505.77	4,077
December 31, 2025	511.01	511.44	511.44	512.06	510.79	3,142
December 30, 2025	510.16	512.09	512.09	512.14	509.68	4,014
December 29, 2025	512.48	510.54	510.54	512.78	510.17	8,679
December 24, 2025	510.27	510.61	510.61	510.73	509.78	6,213
December 23, 2025	508.55	510.77	510.77	510.92	507.46	6,007
December 22, 2025	510.32	510.28	510.28	510.68	508.63	6,846
December 19, 2025	508.24	511.31	510.07	511.7	507.35	21,534
December 18, 2025	504.67	509.32	508.08	509.32	504.45	5,660
December 17, 2025	511.1	504.23	504.23	512.47	504.04	7,272
December 16, 2025	507.46	505.77	505.77	508.23	505.69	14,187
December 15, 2025	512.34	510.41	510.41	513.38	508.61	8,081
December 12, 2025	516.03	511.25	511.25	516.62	510.74	8,057
December 11, 2025	511.65	512.02	512.02	513.36	509.8	11,542
December 10, 2025	514.26	514.16	514.16	515.69	512.01	10,691
December 09, 2025	514.7	515.89	515.89	516.11	513.35	15,993
December 08, 2025	516.72	514.49	514.49	516.89	514.35	8,547
December 05, 2025	514.88	515.69	515.69	516.83	513.16	9,670
December 04, 2025	514.09	512.93	512.93	514.78	511.38	21,616
December 03, 2025	516.8	513.23	513.23	517.03	512.11	9,801
December 02, 2025	515.13	516.61	516.61	519.14	515.13	7,559
December 01, 2025	514.8	516.1	516.1	516.1	512.37	10,805
November 28, 2025	518.42	516.44	516.44	518.42	515.78	18,921
November 27, 2025	515.09	514.07	514.07	516.06	514.07	5,330
November 26, 2025	515.42	515.58	515.58	516.17	513.25	9,997
November 25, 2025	510.98	509.82	509.82	511.33	507.1	8,672
November 24, 2025	507.2	510.57	510.57	511.26	505.03	8,619
November 21, 2025	502.17	501.91	501.91	502.73	498.25	9,880
November 20, 2025	514.42	510.47	510.47	517.07	510.47	12,927
November 19, 2025	503.84	507.16	507.16	510.26	503.73	12,455
November 18, 2025	504.81	504.4	504.4	506.57	500.34	13,094
November 17, 2025	513.74	510.12	510.12	514.79	508.19	12,995
November 14, 2025	511.3	513.27	513.27	513.85	504.93	18,804
November 13, 2025	521.8	513.48	513.48	522.1	513.04	9,427
November 12, 2025	522.11	520.87	520.87	524.67	520.39	12,453
November 11, 2025	519.58	517.14	517.14	519.74	516.63	9,224
November 10, 2025	514.76	514.63	514.63	517.28	514.2	10,241
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

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