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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	90,562.24	91,165	91,165	91,320	90,400	8,479
July 02, 2025	89,881.83	90,590	90,590	90,780	89,010	9,409
July 01, 2025	89,450	89,645	89,645	89,645	89,060	12,763
June 30, 2025	89,508.92	89,540	89,540	89,830	89,410	24,029
June 27, 2025	88,840	89,320	89,320	89,420	88,810	22,264
June 26, 2025	88,316.6	88,465	88,465	88,590	88,120	15,908
June 25, 2025	88,685.11	88,735	88,735	89,050	88,603.98	21,912
June 24, 2025	88,800	88,490	88,490	89,000	88,230	19,405
June 23, 2025	87,977.84	87,920	87,920	88,650	87,880	13,830
June 20, 2025	87,895.42	87,940	87,940	88,460	87,560	4,303
June 19, 2025	88,220	87,590	87,590	88,640	87,400	13,970
June 18, 2025	88,220	88,405	88,405	88,730	88,161.51	19,826
June 17, 2025	87,790	88,290	88,290	88,360	87,590	18,217
June 16, 2025	87,580	88,090	88,090	88,200	87,500	17,467
June 13, 2025	87,345.09	87,695	87,695	88,070	86,700	7,442
June 12, 2025	87,880	88,025	88,025	88,160	87,200	12,882
June 11, 2025	88,610	88,550	88,550	88,970	88,444.03	15,720
June 10, 2025	88,245	88,335	88,335	88,430	88,030	11,222
June 09, 2025	87,626.47	87,790	87,790	88,070	87,600	1,787
June 06, 2025	87,275	87,820	87,820	88,210	86,752.5	20,304
June 05, 2025	87,340	87,440	87,440	87,670	86,729.29	15,175
June 04, 2025	87,490.02	87,365	87,365	87,780	87,210	21,324
June 03, 2025	86,667.08	87,355	87,355	87,420	86,461.99	16,927
June 02, 2025	85,995.17	86,220	86,220	86,590	85,712.77	22,288
May 30, 2025	86,730	86,760	86,760	86,940	86,300	4,657
May 29, 2025	88,024.35	86,940	86,940	88,230	86,610	2,986
May 28, 2025	86,940	86,865	86,865	87,430	86,610	5,634
May 27, 2025	85,830	86,465	86,465	86,500	85,590	22,416

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