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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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