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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,032.2	1,026.2	1,025.8	1,032.4	1,020	432,792
January 13, 2026	1,032.6	1,034.2	1,034.2	1,035.6	1,030.8	175,595
January 12, 2026	1,028.2	1,031.8	1,031.8	1,032.6	1,024	609,000
January 09, 2026	1,028.2	1,034.2	1,034.2	1,035.2	1,028	167,749
January 08, 2026	1,025	1,027.4	1,027.4	1,028.28	1,024.56	401,267
January 07, 2026	1,026	1,028.6	1,028.6	1,029.6	1,024.2	279,886
January 06, 2026	1,017.4	1,022.2	1,022.2	1,024.8	1,013.8	353,074
January 05, 2026	1,020.4	1,019.6	1,019.6	1,029.6	1,018.4	239,091
January 02, 2026	1,018.94	1,012.4	1,012.4	1,023	1,009.2	300,558
December 31, 2025	1,020.4	1,021.4	1,021.4	1,022.6	1,019.6	113,601
December 30, 2025	1,018.4	1,022.4	1,022.4	1,023.4	1,017.6	283,111
December 29, 2025	1,023.8	1,019.2	1,019.2	1,023.83	1,018.2	306,017
December 24, 2025	1,018.8	1,019.4	1,019.4	1,020.2	1,017.8	64,233
December 23, 2025	1,015.43	1,019.6	1,019.6	1,020.4	1,013.2	90,789
December 22, 2025	1,019.16	1,019	1,019	1,020	1,015.6	162,167
December 19, 2025	1,012.6	1,018.2	1,018.2	1,019.2	1,010.2	386,898
December 18, 2025	1,005.58	1,014.6	1,014.6	1,015.6	993.1	213,279
December 17, 2025	1,018.41	1,004.6	1,004.6	1,021	1,004	293,486
December 16, 2025	1,011.03	1,006.8	1,006.8	1,012.8	1,006.4	373,701
December 15, 2025	1,021	1,017	1,017	1,023.6	1,013.2	432,747
December 12, 2025	102,801.41	101,850	101,810	102,960	101,600	2,967
December 11, 2025	101,940	101,970	101,970	102,274.28	101,572.77	1,238
December 10, 2025	102,446.56	102,400	102,400	102,589.95	102,080	1,842
December 09, 2025	102,539.78	102,730	102,730	102,790	102,270	2,545
December 08, 2025	102,930	102,470	102,470	102,950.1	102,440	2,986
December 05, 2025	102,623.75	102,690	102,690	102,920	102,190	1,810
December 04, 2025	102,400	102,200	102,200	102,530	101,875.13	2,274
December 03, 2025	102,930	102,100	102,100	103,000	101,970	13,645
December 02, 2025	102,610	102,950	102,950	103,410	102,570	2,393
December 01, 2025	102,550	102,810	102,810	102,820	101,990	6,172
November 28, 2025	103,400	102,840	102,840	103,600	102,450	1,850
November 27, 2025	102,561.65	102,430	102,430	102,730	102,400	1,956
November 26, 2025	102,623.56	102,660	102,660	102,800	102,249	2,473
November 25, 2025	101,752	101,570	101,570	101,860	100,690	3,159
November 24, 2025	101,028	101,700	101,700	101,820	100,587.64	3,886
November 21, 2025	99,560	99,980	99,980	100,175.43	98,580	4,838
November 20, 2025	102,485.21	101,680	101,680	102,990	101,680	5,931
November 19, 2025	100,350	100,980	100,980	101,640	100,290	3,847
November 18, 2025	100,505.73	100,450	100,450	100,870	99,650	4,470
November 17, 2025	102,350	101,600	101,600	102,550	101,250	3,357
November 14, 2025	101,870	102,210	102,210	102,460	100,570	6,239
November 13, 2025	103,939.41	102,260	102,260	104,020	102,200	2,715
November 12, 2025	103,920	103,730	103,730	104,520	103,560	4,412
November 11, 2025	103,430	102,990	102,990	103,535.5	102,850	3,334
November 10, 2025	102,540	102,480	102,480	103,040	102,390	3,753
November 07, 2025	102,289.56	100,600	100,600	102,360	100,465.14	6,717
November 06, 2025	103,330	102,140	102,140	103,700	102,130	2,099
November 05, 2025	103,210	103,830	103,830	103,860	103,060	2,905
November 04, 2025	103,020	103,770	103,770	103,960	102,895.63	2,936
November 03, 2025	103,710	103,580	103,580	104,360	103,490	2,510
October 31, 2025	104,050	103,690	103,690	104,540	103,466	3,503
October 30, 2025	103,985.33	103,800	103,800	104,140	103,510	2,011
October 29, 2025	103,950	103,820	103,820	104,220	103,670	3,240
October 28, 2025	102,528.76	103,110	103,110	103,470	102,480	4,153
October 27, 2025	102,310	102,410	102,410	102,453.03	102,030	6,942
October 24, 2025	100,910	101,770	101,770	101,850	100,190	4,094
October 23, 2025	100,097.02	100,425	100,425	100,500	99,680	1,186
October 22, 2025	100,720	99,750	99,750	100,850	99,740	2,009
October 21, 2025	99,980	100,230	100,230	100,420	99,930	2,778
October 20, 2025	99,267.56	99,760	99,760	99,920	98,950	2,223

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