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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.35	96.66	96.66	96.66	95.78	22,223
February 19, 2026	96.7	96.05	96.05	96.7	96.05	16,244
February 18, 2026	96.26	96.71	96.71	96.77	96.03	6,359
February 17, 2026	95.44	95.79	95.79	95.91	95.21	9,950
February 16, 2026	95.9	95.74	95.74	96.2	95.59	15,102
February 13, 2026	95.92	96.06	96.06	96.07	95.65	10,388
February 12, 2026	97.74	96.49	96.49	97.86	96.49	52,287
February 11, 2026	97.54	97.44	97.44	97.88	97.26	15,408
February 10, 2026	97.84	97.71	97.71	97.96	97.49	29,655
February 09, 2026	97.44	97.82	97.82	97.82	97.11	16,723
February 06, 2026	95.5	96.93	96.93	96.93	95.5	44,242
February 05, 2026	96.48	95.72	95.72	96.62	95.24	13,734
February 04, 2026	96.99	96.75	96.75	97.22	96.68	34,728
February 03, 2026	97.82	96.96	96.96	97.88	96.96	15,609
February 02, 2026	96.11	97.57	97.57	97.57	96.09	9,970
January 30, 2026	96.46	96.83	96.83	97.17	96.4	356,397
January 29, 2026	97.69	96.43	96.43	97.79	96.43	18,972
January 28, 2026	97.77	97.45	97.45	97.82	97.45	6,309
January 27, 2026	97.26	97.51	97.51	97.51	97.21	8,649
January 26, 2026	96.37	97.01	97.01	97.01	96.13	6,260
January 23, 2026	96.38	96.52	96.52	96.57	96.03	4,294
January 22, 2026	96.23	96.43	96.43	96.47	96.22	10,945
January 21, 2026	94.87	95.58	95.58	95.59	94.35	5,069
January 20, 2026	95.08	95.32	95.32	95.32	94.65	16,522
January 19, 2026	95.51	95.29	95.29	95.54	95.12	16,404
January 16, 2026	96.86	96.6	96.6	96.86	96.6	4,179
January 15, 2026	96.4	96.86	96.86	96.86	96.4	56,154
January 14, 2026	96.48	95.93	95.93	96.56	95.91	15,645
January 13, 2026	96.78	96.53	96.53	96.9	96.4	5,936
January 12, 2026	96.3	96.72	96.72	96.72	96.14	16,136
January 09, 2026	96.52	96.64	96.64	96.81	96.36	27,313
January 08, 2026	96.31	96.36	96.36	96.49	96.11	16,771
January 07, 2026	96.56	96.76	96.76	96.89	96.51	9,615
January 06, 2026	96.19	96.25	96.25	96.46	96	4,059
January 05, 2026	95.86	96.28	96.28	96.28	95.64	6,408
January 02, 2026	95.85	95.36	95.36	96.04	95.36	14,526
December 31, 2025	95.85	95.89	95.89	95.89	95.79	48
December 30, 2025	96.01	96.12	96.12	96.12	95.92	18,504
December 29, 2025	96.2	95.88	95.88	96.22	95.88	10,071
December 24, 2025	95.85	95.91	95.91	95.92	95.85	2,038
December 23, 2025	95.24	95.7	95.7	95.73	95.24	8,452
December 22, 2025	95.11	95.39	95.39	95.42	95.05	10,016
December 19, 2025	94.09	94.73	94.73	94.78	94	26,141
December 18, 2025	93.59	94.48	94.48	94.5	92.77	2,623
December 17, 2025	94.29	93.63	93.63	94.53	93.6	4,226
December 16, 2025	94.22	94.08	94.08	94.63	94.03	16,035
December 15, 2025	94.86	94.63	94.63	95.16	94.39	38,680
December 12, 2025	95.56	94.66	94.66	95.61	94.66	5,409
December 11, 2025	94.42	94.87	94.87	95.04	94.39	6,144
December 10, 2025	94.78	94.62	94.62	94.85	94.48	14,540
December 09, 2025	94.96	94.84	94.84	95.05	94.7	12,716
December 08, 2025	95.06	94.82	94.82	95.18	94.69	5,856
December 05, 2025	95.09	95.08	95.08	95.14	94.87	12,022
December 04, 2025	94.87	94.75	94.75	95.1	94.65	9,962
December 03, 2025	94.83	94.77	94.77	94.91	94.33	8,552
December 02, 2025	94.37	94.42	94.42	94.89	94.23	31,664
December 01, 2025	94.13	94.37	94.37	94.37	93.83	7,545
November 28, 2025	94.19	94.41	94.41	95.02	94.18	3,213
November 27, 2025	94.37	94.29	94.29	94.37	94.23	10,640
November 26, 2025	94.07	94.47	94.47	94.47	93.83	11,697

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