SPDR S&P 500 UCITS ETF (SPX5.L) LSE

510.61

-0.16(-0.03%)

Updated at December 24 12:35PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025510.27510.61510.61510.73509.786,213
December 23, 2025508.55510.77510.77510.92507.466,007
December 22, 2025510.32510.28510.28510.68508.636,846
December 19, 2025508.24511.31510.07511.7507.3521,534
December 18, 2025504.67509.32508.08509.32504.455,660
December 17, 2025511.1504.23504.23512.47504.047,272
December 16, 2025507.46505.77505.77508.23505.6914,187
December 15, 2025512.34510.41510.41513.38508.618,081
December 12, 2025516.03511.25511.25516.62510.748,057
December 11, 2025511.65512.02512.02513.36509.811,542
December 10, 2025514.26514.16514.16515.69512.0110,691
December 09, 2025514.7515.89515.89516.11513.3515,993
December 08, 2025516.72514.49514.49516.89514.358,547
December 05, 2025514.88515.69515.69516.83513.169,670
December 04, 2025514.09512.93512.93514.78511.3821,616
December 03, 2025516.8513.23513.23517.03512.119,801
December 02, 2025515.13516.61516.61519.14515.137,559
December 01, 2025514.8516.1516.1516.1512.3710,805
November 28, 2025518.42516.44516.44518.42515.7818,921
November 27, 2025515.09514.07514.07516.06514.075,330
November 26, 2025515.42515.58515.58516.17513.259,997
November 25, 2025510.98509.82509.82511.33507.18,672
November 24, 2025507.2510.57510.57511.26505.038,619
November 21, 2025502.17501.91501.91502.73498.259,880
November 20, 2025514.42510.47510.47517.07510.4712,927
November 19, 2025503.84507.16507.16510.26503.7312,455
November 18, 2025504.81504.4504.4506.57500.3413,094
November 17, 2025513.74510.12510.12514.79508.1912,995
November 14, 2025511.3513.27513.27513.85504.9318,804
November 13, 2025521.8513.48513.48522.1513.049,427
November 12, 2025522.11520.87520.87524.67520.3912,453
November 11, 2025519.58517.14517.14519.74516.639,224
November 10, 2025514.76514.63514.63517.28514.210,241
November 07, 2025513.62504.93504.93514.15504.47,485
November 06, 2025518.81513.03513.03520.54513.0313,347
November 05, 2025518.22521.34521.34521.48517.4910,728
November 04, 2025517.29520.86520.86522.01516.6412,051
November 03, 2025520.8520.43520.43523.58519.6516,486
October 31, 2025522.7520.44520.44524.89519.89,312
October 30, 2025522.06521.38521.38522.9452012,355
October 29, 2025522.67521.42521.42523.52520.489,985
October 28, 2025514.68518.03518.03519.36514.6126,499
October 27, 2025513.85513.86513.86514.41512.4112,986
October 24, 2025506.74510.93510.93510.93506.5311,529
October 23, 2025502.36504.23504.23504.51501.0817,824
October 22, 2025505.66500.77500.77506.4500.7710,022
October 21, 2025501.98503.16503.16504.15501.7612,249
October 20, 2025498.32500.85500.85501.52496.8323,004
October 17, 2025488.18492.87492.87496.3486.0420,916
October 16, 2025498.49497.5497.5498.86497.188,761
October 15, 2025498.84498.69498.69502.72498.6919,198
October 14, 2025496.75497.65497.65498.02492.6910,105
October 13, 2025497.1498.31498.31498.784958,725
October 10, 2025506.27496.12496.12508.35496.128,387
October 09, 2025504.91505.36505.36505.49503.849,792
October 08, 2025500.78502.83502.83502.83500.0321,312
October 07, 2025499.99499.25499.25502.92498.9711,878
October 06, 2025500.67499.36499.36501.49498.2710,222
October 03, 2025500.66499.68499.68500.94498.835,988
October 02, 2025497.29499.01499.01499.74496.8712,125
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved