Invesco S&P 500 ESG UCITS ETF - SPXE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	90.06	90.69	90.69	90.93	89.6	15,981
October 16, 2025	91.5	91.47	91.47	91.72	91.4	2,900
October 15, 2025	91.21	91.47	91.47	91.83	91.18	35,990
October 14, 2025	90.07	90.47	90.47	90.59	89.58	17,882
October 13, 2025	90.9	90.79	90.79	91.03	90.44	15,890
October 10, 2025	92.17	90.9	90.9	92.35	90.9	15,600
October 09, 2025	92.38	92.04	92.04	92.57	92.04	11,752
October 08, 2025	91.92	92.39	92.39	92.39	91.9	4,760
October 07, 2025	92.22	91.99	91.99	92.48	91.94	16,878
October 06, 2025	92.28	92.22	92.22	92.36	92.08	12,661
October 03, 2025	92.23	92.29	92.29	92.35	91.88	7,955
October 02, 2025	91.88	91.59	91.59	91.97	91.59	9,798
October 01, 2025	90.6	91.37	91.37	91.37	90.6	10,509
September 30, 2025	90.81	90.86	90.86	90.92	90.66	9,383
September 29, 2025	91.01	90.89	90.89	91.15	90.89	6,912
September 26, 2025	90.37	90.44	90.44	90.7	90.23	29,572
September 25, 2025	90.48	90.12	90.12	90.72	89.86	22,668
September 24, 2025	91.05	90.73	90.73	91.06	90.69	55,132
September 23, 2025	91.4	91.3	91.3	91.42	91.26	34,422
September 22, 2025	90.6	90.99	90.99	90.99	90.4	1,547
September 19, 2025	90.22	90.35	90.35	90.58	90.21	8,732
September 18, 2025	90.13	90.4	90.4	90.58	90.13	2,911
September 17, 2025	89.78	89.68	89.68	89.85	89.62	16,213
September 16, 2025	89.97	89.72	89.72	90.11	89.72	12,518
September 15, 2025	89.69	89.82	89.82	89.84	89.49	17,883
September 12, 2025	89.5	89.56	89.56	89.61	89.36	13,929
September 11, 2025	88.64	89.43	89.43	89.43	88.64	10,860
September 10, 2025	88.76	88.59	88.59	89.04	88.56	16,971
September 09, 2025	88.47	88.44	88.44	88.54	88.33	4,296
September 08, 2025	88.33	88.52	88.52	88.52	88.31	13,500
September 05, 2025	88.97	88.12	88.12	88.97	87.8	7,888
September 04, 2025	88.32	88.44	88.44	88.44	88.19	19,586
September 03, 2025	87.83	88.01	88.01	88.14	87.83	7,164
September 02, 2025	88.27	86.96	86.96	88.27	86.96	5,468
September 01, 2025	88.15	88.37	88.37	88.37	88.15	14,913
August 29, 2025	88.6	88.14	88.14	88.63	88	127,657
August 28, 2025	88.47	88.28	88.28	88.57	88.24	8,186
August 27, 2025	88.26	88.35	88.35	88.35	88.12	13,531
August 26, 2025	87.8	87.8	87.8	87.89	87.71	5,782
August 22, 2025	86.84	88.34	88.34	88.34	86.72	19,455
August 21, 2025	87.32	87.13	87.13	87.32	86.81	29,716
August 20, 2025	87.37	87.04	87.04	87.44	86.62	7,916
August 19, 2025	87.79	87.75	87.75	88.02	87.68	7,920
August 18, 2025	87.27	87.84	87.84	88.03	87.27	1,577
August 15, 2025	88.41	88.03	88.03	88.44	88.03	3,233
August 14, 2025	88.09	87.96	87.96	88.4	87.8	17,799
August 13, 2025	87.88	88	88	88.17	87.88	21,470
August 12, 2025	86.99	87.59	87.59	87.59	86.88	1,490
August 11, 2025	87.24	87	87	87.26	86.92	1,636
August 08, 2025	86.35	86.81	86.81	86.86	86.35	3,121
August 07, 2025	86.5	86.2	86.2	86.88	86.2	18,199
August 06, 2025	86.26	86.26	86.26	86.27	85.77	73,703
August 05, 2025	86.6	85.88	85.88	86.62	85.88	1,189
August 04, 2025	85.33	86.08	86.08	86.12	85.25	6,034
August 01, 2025	86.17	84.85	84.85	86.21	84.79	116,014
July 31, 2025	87.34	86.85	86.85	87.59	86.74	10,801
July 30, 2025	86.51	86.43	86.43	86.62	86.43	4,071
July 29, 2025	86.84	86.48	86.48	86.97	86.47	5,380
July 28, 2025	87.09	86.71	86.71	87.15	86.71	7,770
July 25, 2025	86.64	86.63	86.63	86.65	86.53	1,549

Invesco S&P 500 ESG UCITS ETF (SPXE.L) LSE