State Street SPDR S&P 500 UCITS ETF (Dist) (SPX5.L) LSE
Currency In GBP
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SPX5.L Historical Return
If you invested £1000 in SPDR S&P 500 UCITS ETF (SPX5.L) 10 years ago, it would be worth £3,779.53 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,728.25, while £1000 invested 1 year ago would be worth £1,107.04. This corresponds to total returns of 277.95%, 72.83%, 10.7%, respectively, with annualized returns of 14.21%, 11.56%, 10.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SPX5.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 561.66 | 562.69 | 562.69 | 563.11 | 559.26 | 17,639 |
| November 09, 2026 | 550.54 | 560.12 | 560.12 | 561.93 | 550.02 | 6,284 |
| November 06, 2026 | 548.83 | 555.6 | 555.6 | 556.51 | 548.07 | 121,945 |
| November 05, 2026 | 569.69 | 554.19 | 554.19 | 572.66 | 549.32 | 103,972 |
| November 04, 2026 | 560.56 | 569.96 | 569.96 | 571.74 | 560.28 | 8,150 |
| November 03, 2026 | 561.01 | 563.67 | 563.67 | 564.95 | 560.54 | 29,136 |
| November 02, 2026 | 567.06 | 568.23 | 568.23 | 570.61 | 565.31 | 11,214 |
| October 30, 2026 | 570.06 | 566.47 | 566.47 | 570.63 | 566 | 8,856 |
| October 29, 2026 | 578.37 | 576.63 | 576.63 | 580.88 | 576.42 | 6,244 |
| October 28, 2026 | 581.16 | 580.72 | 580.72 | 581.96 | 580.32 | 13,989 |
| October 27, 2026 | 574.7 | 579.8 | 579.8 | 580.31 | 574.7 | 10,844 |
| October 26, 2026 | 570.76 | 574.43 | 574.43 | 576.3 | 570.12 | 6,734 |
| October 23, 2026 | 572.05 | 571.85 | 571.85 | 572.55 | 568.51 | 7,774 |
| October 22, 2026 | 573.44 | 572.38 | 572.38 | 575.07 | 571.39 | 7,826 |
| October 21, 2026 | 576.92 | 577.83 | 577.83 | 577.83 | 575.21 | 8,268 |
| October 20, 2026 | 576.47 | 576.3 | 576.3 | 577.37 | 572.36 | 6,005 |
| October 19, 2026 | 577.8 | 579.56 | 579.56 | 579.56 | 576.19 | 5,088 |
| October 16, 2026 | 581.82 | 577.86 | 577.86 | 582.29 | 577.37 | 7,119 |
| October 15, 2026 | 579.91 | 581.83 | 581.83 | 583.06 | 578 | 38,191 |
| October 14, 2026 | 588.57 | 588.01 | 588.01 | 589.55 | 587.57 | 6,685 |
| October 13, 2026 | 589.39 | 587.31 | 587.31 | 589.5 | 587.31 | 7,097 |
| October 12, 2026 | 590.01 | 590.26 | 590.26 | 590.9 | 589.06 | 6,979 |
| October 09, 2026 | 587.89 | 588.39 | 588.39 | 589.03 | 587.62 | 6,400 |
| October 08, 2026 | 588.62 | 587.27 | 587.27 | 588.71 | 586.85 | 13,120 |
| October 07, 2026 | 589.24 | 587.94 | 587.94 | 590.12 | 586.76 | 8,536 |
| October 06, 2026 | 588.27 | 589.25 | 589.25 | 589.59 | 586.92 | 9,287 |
| October 05, 2026 | 582.78 | 586.2 | 586.2 | 586.44 | 581.72 | 12,173 |
| October 02, 2026 | 581.26 | 582.39 | 582.39 | 584.98 | 580.89 | 4,558 |
| October 01, 2026 | 579.05 | 577.17 | 577.17 | 580.82 | 575.81 | 7,488 |
| September 30, 2026 | 578.4 | 580.22 | 580.22 | 580.59 | 575.55 | 7,571 |
| September 29, 2026 | 579.3 | 579.37 | 579.37 | 580.78 | 578.91 | 6,362 |
| September 28, 2026 | 581.69 | 578.25 | 578.25 | 581.74 | 577.87 | 8,540 |
| September 25, 2026 | 582.32 | 582 | 582 | 583.26 | 579.96 | 4,759 |
| September 24, 2026 | 578.46 | 579.6 | 579.6 | 580.93 | 577.48 | 3,395 |
| September 23, 2026 | 582.51 | 581.37 | 581.37 | 584.28 | 581.18 | 6,071 |
| September 22, 2026 | 580.11 | 580.9 | 580.9 | 581.3 | 579.64 | 7,944 |
| September 21, 2026 | 573.58 | 577.02 | 577.02 | 577.22 | 573.44 | 10,036 |
| September 18, 2026 | 573.76 | 570.52 | 570.52 | 573.79 | 570.52 | 6,700 |
| September 17, 2026 | 568.18 | 571.92 | 571.92 | 572.2 | 568.09 | 7,465 |
| September 16, 2026 | 564.33 | 566.37 | 566.37 | 566.6 | 564.06 | 7,149 |
| September 15, 2026 | 564.04 | 562.73 | 562.73 | 565.3 | 561.96 | 6,811 |
| September 11, 2026 | 564.08 | 567.48 | 567.48 | 567.79 | 563.9 | 8,092 |
| September 10, 2026 | 565.07 | 562.35 | 562.35 | 565.28 | 561.11 | 7,532 |
| September 09, 2026 | 566.37 | 563.69 | 563.69 | 567.05 | 563.35 | 4,412 |
| September 08, 2026 | 568.69 | 568.1 | 568.1 | 569.29 | 566.52 | 3,963 |
| September 07, 2026 | 570.32 | 568.52 | 568.52 | 570.82 | 568.32 | 4,667 |
| September 04, 2026 | 572.26 | 570.05 | 570.05 | 573.24 | 570.03 | 5,656 |
| September 03, 2026 | 568.14 | 572.29 | 572.29 | 572.29 | 567.91 | 6,647 |
| September 02, 2026 | 565.45 | 568.63 | 568.63 | 568.63 | 563.78 | 6,415 |
| September 01, 2026 | 567.64 | 565.64 | 565.64 | 568.3 | 563.8 | 5,220 |
| August 28, 2026 | 568.75 | 572.4 | 572.4 | 572.99 | 568.31 | 9,562 |
| August 27, 2026 | 566.77 | 568.19 | 568.19 | 568.88 | 565.82 | 7,345 |
| August 26, 2026 | 562.7 | 564.19 | 564.19 | 565.09 | 562.06 | 5,606 |
| August 25, 2026 | 563 | 562.25 | 562.25 | 563.92 | 561.19 | 7,637 |
| August 24, 2026 | 561.07 | 561.15 | 561.15 | 562.57 | 559.98 | 9,312 |
| August 21, 2026 | 560.77 | 563.18 | 563.18 | 563.57 | 560.52 | 3,353 |
| August 20, 2026 | 567.03 | 563.27 | 563.27 | 567.08 | 562.01 | 8,676 |
| August 19, 2026 | 567.08 | 567.64 | 567.64 | 568.65 | 566.13 | 5,260 |
| August 18, 2026 | 570.51 | 568.43 | 568.43 | 570.63 | 567.78 | 4,292 |
| August 17, 2026 | 574.79 | 572.97 | 572.97 | 575.14 | 572.59 | 5,865 |
AD
