State Street SPDR S&P 500 UCITS ETF (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 £4,025.15 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a £1000 investment made 5 years ago would be worth £1,862.88, while £1000 invested 1 year ago would be worth £1,176.46. This corresponds to total returns of 302.52%, 86.29%, 17.65%, respectively, with annualized returns of 14.94%, 13.26%, 17.65%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 577.35 | 574.03 | 574.03 | 577.47 | 574.03 | 4,684 |
| August 13, 2026 | 575.01 | 576.28 | 576.28 | 578.48 | 574.53 | 6,734 |
| August 12, 2026 | 572.36 | 572.63 | 572.63 | 573.74 | 571.94 | 8,977 |
| August 11, 2026 | 573.61 | 572.8 | 572.8 | 575.27 | 572.8 | 5,168 |
| August 10, 2026 | 574.98 | 573.17 | 573.17 | 575.31 | 573.17 | 10,495 |
| August 07, 2026 | 572.97 | 574.45 | 574.45 | 574.66 | 571.7 | 10,447 |
| August 06, 2026 | 574.12 | 572.75 | 572.75 | 574.65 | 572.61 | 8,297 |
| August 05, 2026 | 576.52 | 574.68 | 574.68 | 577.78 | 574.22 | 7,811 |
| August 04, 2026 | 566.63 | 572.07 | 572.07 | 572.38 | 565.29 | 8,391 |
| August 03, 2026 | 558.81 | 563.74 | 563.74 | 563.83 | 558.27 | 7,107 |
| July 31, 2026 | 554.48 | 551.72 | 551.72 | 556.67 | 551.48 | 7,322 |
| July 30, 2026 | 549.24 | 548.5 | 548.5 | 551.7 | 547.9 | 10,068 |
| July 29, 2026 | 559.28 | 554.25 | 554.25 | 560.18 | 552.98 | 6,580 |
| July 28, 2026 | 555.71 | 558.24 | 558.24 | 558.24 | 554.77 | 11,905 |
| July 27, 2026 | 559.35 | 555.4 | 555.4 | 561.63 | 554.64 | 7,038 |
| July 23, 2026 | 558.55 | 554.96 | 554.96 | 559.71 | 554.41 | 6,225 |
| July 22, 2026 | 559.01 | 561.19 | 561.19 | 561.56 | 558.18 | 8,281 |
| July 21, 2026 | 555.95 | 560.29 | 560.29 | 560.29 | 555.46 | 12,197 |
| July 20, 2026 | 553.54 | 557 | 557 | 557.93 | 553.41 | 6,978 |
| July 17, 2026 | 553.74 | 554.97 | 554.97 | 557.1 | 552.42 | 10,212 |
| July 16, 2026 | 558.78 | 560.49 | 560.49 | 560.63 | 557.39 | 7,899 |
| July 15, 2026 | 563.03 | 559.82 | 559.82 | 564.27 | 559.6 | 7,519 |
| July 14, 2026 | 561.82 | 562.75 | 562.75 | 562.75 | 559.92 | 5,285 |
| July 13, 2026 | 562.6 | 563.51 | 563.51 | 564.71 | 562.43 | 4,742 |
| July 10, 2026 | 559.82 | 562.35 | 562.35 | 563.03 | 558.93 | 10,010 |
| July 09, 2026 | 558.23 | 560.82 | 560.82 | 560.82 | 557.7 | 13,455 |
| July 08, 2026 | 559.6 | 555.48 | 555.48 | 559.76 | 554.84 | 18,955 |
| July 07, 2026 | 561.37 | 558.74 | 558.74 | 562.32 | 558.58 | 9,219 |
| July 06, 2026 | 561.96 | 563.15 | 563.15 | 563.15 | 561.02 | 7,940 |
| July 03, 2026 | 560.57 | 561.08 | 561.08 | 561.44 | 559.95 | 4,226 |
| July 02, 2026 | 561.25 | 559.1 | 559.1 | 562.76 | 558.13 | 7,148 |
| July 01, 2026 | 562.95 | 565.17 | 565.17 | 565.28 | 561.52 | 10,213 |
| June 30, 2026 | 561.54 | 563.1 | 563.1 | 564.1 | 561.14 | 10,889 |
| June 29, 2026 | 556.94 | 557.75 | 557.75 | 559.78 | 554.82 | 14,369 |
| June 26, 2026 | 555.27 | 557.29 | 557.29 | 557.29 | 552.17 | 9,204 |
| June 25, 2026 | 561.95 | 557.29 | 557.29 | 563.04 | 555.67 | 13,070 |
| June 24, 2026 | 559.08 | 562.74 | 562.74 | 563.69 | 558.31 | 23,136 |
| June 23, 2026 | 557.15 | 558.43 | 558.43 | 561.04 | 555.49 | 10,924 |
| June 22, 2026 | 566.54 | 563.1 | 563.1 | 567.48 | 562.36 | 8,558 |
| June 19, 2026 | 566.8 | 567.2 | 567.2 | 567.66 | 564.89 | 9,735 |
| June 18, 2026 | 562.54 | 565.75 | 565.75 | 567 | 562.47 | 11,040 |
| June 17, 2026 | 562.44 | 561.58 | 561.58 | 562.51 | 560.17 | 10,849 |
AD
