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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	98,450	98,230	98,230	98,760	97,390	2,692
September 25, 2025	98,060	98,520	98,520	98,539.4	97,720	3,746
September 24, 2025	98,287.55	98,310	98,310	98,721.5	98,200	2,511
September 23, 2025	98,531.87	98,400	98,400	98,730	98,350	3,072
September 22, 2025	98,190	98,290	98,290	98,390	97,820	1,953
September 19, 2025	97,540	97,910	97,910	98,180	97,540	2,188
September 18, 2025	96,980	97,460	97,460	97,630	96,670	1,899
September 17, 2025	96,320	96,070	96,070	96,450	95,990	1,758
September 16, 2025	96,630	96,220	96,220	96,820	96,120	1,973
September 15, 2025	96,660	96,690	96,690	96,860	96,291.6	2,998
September 12, 2025	96,522.65	96,615	96,615	96,745.5	96,450	1,698
September 11, 2025	96,200	96,450	96,450	96,470	96,000	4,324
September 10, 2025	96,000	95,960	95,960	96,210	95,820	12,853
September 09, 2025	95,380	95,400	95,400	95,495.47	95,170	2,158
September 08, 2025	95,480	95,540	95,540	95,644.58	95,210	1,657
September 05, 2025	96,310	95,065	95,065	96,310	94,770	2,452
September 04, 2025	95,426.65	95,790	95,790	95,840	95,392.5	4,499
September 03, 2025	95,400	95,110	95,110	95,660	95,060	3,463
September 02, 2025	94,870	94,660	94,660	95,450	94,640	3,121
September 01, 2025	94,845.75	94,905	94,905	95,080	94,786	1,976
August 29, 2025	95,676.47	94,965	94,965	95,880	94,860	2,439
August 28, 2025	95,450	95,330	95,330	95,680	95,090	1,123
August 27, 2025	95,420	95,555	95,555	95,780	95,420	1,538
August 26, 2025	94,960	94,860	94,860	95,030	94,690	2,947
August 22, 2025	94,240	95,000	95,000	95,210	94,230	1,206
August 21, 2025	94,530	94,415	94,415	94,600	93,130	1,425
August 20, 2025	94,240	94,070	94,070	94,470	93,320	1,660
August 19, 2025	94,630	94,595	94,595	94,910	94,477.51	2,563
August 18, 2025	94,550	94,650	94,650	94,790	94,370	869
August 15, 2025	95,070	94,415	94,415	95,080	93,670	792
August 14, 2025	94,467.21	94,610	94,610	95,680	93,480	3,145
August 13, 2025	94,690	94,440	94,440	94,800	93,610	8,471
August 12, 2025	94,342.12	94,345	94,345	94,590	92,950	17,145
August 11, 2025	94,400	94,590	94,590	94,710	94,180	11,078
August 08, 2025	93,930	94,110	94,110	94,360	93,800	14,264
August 07, 2025	94,417.12	93,800	93,800	95,060	93,790	8,134
August 06, 2025	94,340	94,285	94,285	94,530	93,850	9,935
August 05, 2025	94,850	93,990	93,990	94,920	93,980	16,955
August 04, 2025	93,520	94,275	94,275	94,330	93,440	13,312
August 01, 2025	95,055.5	93,390	93,390	95,070	92,890	19,079
July 31, 2025	96,057	95,820	95,820	96,620	95,560	13,749
July 30, 2025	94,780	95,210	95,210	95,420	94,580	6,121
July 29, 2025	95,240	94,825	94,825	95,510	94,825	13,418
July 28, 2025	94,910	94,610	94,610	94,920	94,480	8,270
July 25, 2025	93,740	94,240	94,240	94,320	93,720	21,070
July 24, 2025	93,100	93,470	93,470	93,610	93,030	6,330
July 23, 2025	92,785.55	92,555	92,555	92,930	92,440	7,396
July 22, 2025	92,870	92,500	92,500	92,980	92,440	10,879
July 21, 2025	93,080	93,045	93,045	93,280	92,760	9,569
July 18, 2025	93,300	92,930	92,930	93,320	92,820	10,648
July 17, 2025	92,978.91	93,010	93,010	93,090	92,670	15,035
July 16, 2025	92,138.9	91,920	91,920	92,870	91,680	14,081
July 15, 2025	92,850	92,870	92,870	93,930	92,650	13,714
July 14, 2025	91,770	92,375	92,375	92,400	91,550	14,156
July 11, 2025	91,780	91,930	91,930	92,140	91,350	3,664
July 10, 2025	91,061.21	91,830	91,830	91,850	90,970	9,888
July 09, 2025	90,814.73	91,130	91,130	91,540	90,720	20,372
July 08, 2025	90,740	91,040	91,040	91,320	90,660	15,748
July 07, 2025	91,020	90,760	90,760	91,380	90,690	18,580
July 04, 2025	90,736.54	90,735	90,735	90,840	90,560	1,296

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