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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.74	13.75	13.75	13.8	13.65	506,763
February 19, 2026	13.77	13.72	13.72	13.78	13.66	1.73M
February 18, 2026	13.71	13.79	13.79	13.79	13.69	2M
February 17, 2026	13.61	13.66	13.66	13.67	13.54	1.91M
February 16, 2026	13.69	13.65	13.65	13.72	13.64	394,052
February 13, 2026	13.64	13.7	13.7	13.71	13.57	1.26M
February 12, 2026	13.91	13.71	13.71	13.92	13.7	1.42M
February 11, 2026	13.89	13.87	13.87	13.95	13.8	1.36M
February 10, 2026	13.91	13.91	13.91	13.95	13.88	331,084
February 09, 2026	13.84	13.91	13.91	13.92	13.78	3.89M
February 06, 2026	13.55	13.77	13.77	13.77	13.54	1.69M
February 05, 2026	13.75	13.63	13.63	13.78	13.54	5.39M
February 04, 2026	13.84	13.77	13.77	13.86	13.75	2.08M
February 03, 2026	13.97	13.84	13.84	13.98	13.83	1.47M
February 02, 2026	13.72	13.93	13.93	13.93	13.71	855,738
January 30, 2026	13.78	13.83	13.83	13.9	13.75	968,162
January 29, 2026	13.97	13.79	13.79	13.98	13.71	1.86M
January 28, 2026	13.98	13.93	13.93	13.99	13.92	4.55M
January 27, 2026	13.92	13.94	13.94	14.09	13.89	502,498
January 26, 2026	13.79	13.87	13.87	13.89	13.76	4.91M
January 23, 2026	13.82	13.81	13.81	13.84	13.76	429,383
January 22, 2026	13.76	13.82	13.82	13.84	13.76	1.37M
January 21, 2026	13.61	13.68	13.68	13.72	13.54	4.44M
January 20, 2026	13.66	13.7	13.7	13.71	13.6	1.44M
January 19, 2026	13.72	13.71	13.71	13.75	13.68	507,786
January 16, 2026	13.9	13.86	13.86	13.91	13.82	885,719
January 15, 2026	13.84	13.91	13.91	13.92	13.84	937,037
January 14, 2026	13.87	13.78	13.78	13.88	13.75	4.03M
January 13, 2026	13.91	13.9	13.9	13.96	13.86	2.38M
January 12, 2026	13.82	13.91	13.91	13.91	13.79	1.65M
January 09, 2026	13.81	13.87	13.87	13.89	13.8	3.87M
January 08, 2026	13.79	13.8	13.8	13.82	13.77	1.35M
January 07, 2026	13.85	13.86	13.86	13.88	13.83	1.03M
January 06, 2026	13.79	13.8	13.8	13.83	13.74	1.77M
January 05, 2026	13.7	13.79	13.79	13.8	13.7	888,769
January 02, 2026	13.72	13.67	13.67	13.76	13.63	540,799
December 31, 2025	13.74	13.75	13.75	13.75	13.72	152,907
December 30, 2025	13.76	13.78	13.78	13.79	13.75	619,072
December 29, 2025	13.8	13.75	13.75	13.81	13.75	2.7M
December 24, 2025	13.76	13.77	13.77	13.78	13.76	455,763
December 23, 2025	13.71	13.75	13.75	13.75	13.68	2.89M
December 22, 2025	13.67	13.71	13.71	13.72	13.66	644,777
December 19, 2025	13.54	13.62	13.62	13.63	13.52	647,698
December 18, 2025	13.45	13.59	13.59	13.59	13.44	824,828
December 17, 2025	13.58	13.45	13.45	13.61	13.45	2.05M
December 16, 2025	13.52	13.53	13.53	13.62	13.51	922,339
December 15, 2025	13.7	13.61	13.61	13.7	13.57	3.14M
December 12, 2025	1,375.63	1,359.27	1,359.27	1,377.07	1,359.04	6,297
December 11, 2025	1,362.76	1,368.75	1,368.75	1,371.56	1,360.55	17,027
December 10, 2025	1,365.11	1,364.76	1,364.76	1,365.72	1,361	10,354
December 09, 2025	1,446.61	1,368.29	1,368.29	1,446.61	1,363.04	10,937
December 08, 2025	1,371.61	1,364.73	1,364.73	1,372.04	1,364.05	17,589
December 05, 2025	1,369.61	1,368.78	1,368.78	1,374.1	1,365	4,151
December 04, 2025	1,365.85	1,364.68	1,364.68	1,369.13	1,362.67	20,231
December 03, 2025	1,363.2	1,364.32	1,364.32	1,364.75	1,356.18	19,467
December 02, 2025	1,356.42	1,357.69	1,357.69	1,365	1,355.55	27,512
December 01, 2025	1,355.3	1,360.07	1,360.07	1,361.07	1,353.45	14,457
November 28, 2025	1,357.59	1,362.48	1,362.48	1,363.07	1,357.59	10,958
November 27, 2025	1,359.32	1,357.12	1,357.12	1,359.32	1,356.72	7,862
November 26, 2025	1,419.22	1,359	1,359	1,419.22	1,349.56	85,407

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