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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	92.88	93.17	93.17	93.18	92.62	42,829
November 24, 2025	92.35	92.83	92.83	92.83	91.92	11,606
November 21, 2025	90.87	91.41	91.41	91.41	90.27	18,837
November 20, 2025	93.14	92.45	92.45	93.69	92.45	59,625
November 19, 2025	91.77	91.84	91.84	92.34	91.67	9,913
November 18, 2025	91.86	91.73	91.73	92.25	91.27	11,908
November 17, 2025	93.78	93.05	93.05	93.85	92.7	6,359
November 14, 2025	92.81	93.52	93.52	93.52	92.19	8,280
November 13, 2025	94.36	93.72	93.72	94.55	93.3	8,932
November 12, 2025	94.6	94.29	94.29	94.75	94.28	9,008
November 11, 2025	93.82	93.84	93.84	93.89	93.71	16,072
November 10, 2025	93.17	93.21	93.21	93.64	93.08	8,854
November 07, 2025	92.61	91.48	91.48	92.61	91.48	22,043
November 06, 2025	93.16	92.59	92.59	93.53	92.58	6,541
November 05, 2025	92.91	93.57	93.57	93.57	92.8	9,346
November 04, 2025	93.15	93.36	93.36	93.54	92.87	26,249
November 03, 2025	94.03	93.93	93.93	94.34	93.6	11,630
October 31, 2025	94.54	93.88	93.88	94.65	93.86	12,561
October 30, 2025	94.96	94.88	94.88	95.13	94.35	16,075
October 29, 2025	95.29	95.12	95.12	95.3	95	8,164
October 28, 2025	94.38	94.68	94.68	94.82	94.37	6,161
October 27, 2025	94.06	94.2	94.2	94.24	93.97	5,068
October 24, 2025	92.74	93.35	93.35	93.35	92.56	7,447
October 23, 2025	92.33	92.37	92.37	92.38	92.05	7,728
October 22, 2025	92.67	92.14	92.14	92.67	92.14	5,745
October 21, 2025	92.36	92.4	92.4	92.53	92.23	4,541
October 20, 2025	91.64	92.38	92.38	92.38	91.51	16,286
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

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