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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	511.69	510.61	510.61	512.03	507.34	9,666
February 19, 2026	510.19	510.5	510.5	511.3	507.94	7,453
February 18, 2026	506.44	509.42	509.42	509.83	505.36	8,241
February 17, 2026	503.02	505.19	505.19	506.59	500.7	7,257
February 16, 2026	502.23	501.21	501.21	503.23	500.67	9,470
February 13, 2026	501.41	502.85	502.85	503.2	499.54	12,860
February 12, 2026	510.7	503.7	503.7	510.7	503.7	10,158
February 11, 2026	508.56	508.66	508.66	511.84	506	16,580
February 10, 2026	509.19	509.67	509.67	511.28	508.49	10,037
February 09, 2026	509.47	509.55	509.55	510.83	506.46	9,244
February 06, 2026	500.31	506.49	506.49	506.55	499.57	6,900
February 05, 2026	505.32	503.47	503.47	508.35	500.94	9,265
February 04, 2026	505.25	504.6	504.6	505.9	503.3	7,245
February 03, 2026	510.62	505.7	505.7	511.7	505.61	9,033
February 02, 2026	502.18	510.67	510.67	511.15	501.85	9,333
January 30, 2026	501	505.23	505.23	507.1	500.84	5,416
January 29, 2026	505.67	500.42	500.42	506.82	498.69	7,249
January 28, 2026	507.25	506.39	506.39	508.23	505.82	21,696
January 27, 2026	509.48	506.56	506.56	509.58	505.25	22,018
January 26, 2026	505.86	506.98	506.98	507.58	503.74	6,877
January 23, 2026	512.58	508.97	508.97	512.7	508.97	4,398
January 22, 2026	512.97	512.58	512.58	515.62	511.65	8,307
January 21, 2026	506.73	510.64	510.64	511.34	504.92	9,313
January 20, 2026	507.73	509.1	509.1	509.66	505	11,889
January 19, 2026	512.92	510.73	510.73	513.58	510.25	6,108
January 16, 2026	519.94	518.87	518.87	520.02	517.5	5,583
January 15, 2026	515.73	520.21	520.21	520.84	515.59	15,393
January 14, 2026	516.82	513.59	513.59	517.08	511.99	8,769
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

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