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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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