SPDR S&P 500 UCITS ETF - SPY5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	699.81	661.36	661.36	699.81	659.57	9,440
September 25, 2025	662.82	660.2	660.2	663.41	657	9,167
September 24, 2025	665.99	663.84	663.84	666.3	663.84	6,660
September 23, 2025	668.6	667.7	667.7	668.83	667.67	6,439
September 22, 2025	677.3	666.31	666.31	677.3	662.87	4,071
September 19, 2025	663.43	664.02	662.32	666	663.11	10,351
September 18, 2025	663.65	665.26	663.56	666.74	662.43	12,954
September 17, 2025	689	660.66	658.97	689	659.99	29,036
September 16, 2025	701.75	661.05	659.36	701.75	660.91	8,801
September 15, 2025	672.78	662.03	660.34	672.78	658.95	6,135
September 12, 2025	659.1	659.08	657.4	660	658.05	7,607
September 11, 2025	654.76	659.19	657.51	659.24	653.86	3,393
September 10, 2025	677	654.04	654.04	677	652.73	5,046
September 09, 2025	651.41	650.13	650.13	651.97	648.72	3,388
September 08, 2025	649.5	650.95	650.95	651.25	649.32	6,401
September 05, 2025	652.36	647.48	647.48	653.7	645.23	6,237
September 04, 2025	645.11	647.51	647.51	648.03	645.11	5,847
September 03, 2025	642.53	643.84	643.84	645.6	642.53	3,201
September 02, 2025	646.4	637.8	637.8	646.4	637.05	9,347
September 01, 2025	646.05	647.25	647.25	647.61	645.71	4,095
August 29, 2025	649.67	645.42	645.42	650.22	644.99	4,618
August 28, 2025	648.52	648.54	648.54	649.84	647.2	5,201
August 27, 2025	647.06	648.08	648.08	648.08	645.85	5,079
August 26, 2025	777.07	643.93	643.93	777.07	642.17	6,818
August 22, 2025	636.18	647.56	647.56	647.75	635.93	5,345
August 21, 2025	644	638.29	638.29	644	636.2	4,337
August 20, 2025	640.13	637.92	637.92	641.03	634.5	4,909
August 19, 2025	682.93	643.27	643.27	682.93	642.48	5,473
August 18, 2025	644.76	644.28	644.28	645.4	643.79	5,536
August 15, 2025	668	645.49	645.49	668	644.81	2,150
August 14, 2025	645.83	645	645	647.35	643.51	4,186
August 13, 2025	681.01	645.45	645.45	681.01	644.28	9,396
August 12, 2025	676.87	642.47	642.47	676.87	636.7	13,478
August 11, 2025	640.16	638.56	638.56	640.42	638.15	3,198
August 08, 2025	635.17	637.05	637.05	638.57	634.91	2,000
August 07, 2025	635.73	633.69	633.69	639.93	633.38	7,259
August 06, 2025	631.9	633.37	633.37	633.4	629.5	2,312
August 05, 2025	634.51	629.49	629.49	634.61	628.52	12,538
August 04, 2025	660.28	630.63	630.63	660.28	625.46	9,165
August 01, 2025	631.99	622.91	622.91	632.01	621.29	9,788
July 31, 2025	674.72	638.2	638.2	674.72	637.03	3,586
July 30, 2025	649.94	636.78	636.78	649.94	636.48	2,751
July 29, 2025	639.08	637.05	637.05	640.4	636.89	3,979
July 28, 2025	641.31	638.59	638.59	641.46	637.99	2,933
July 25, 2025	637.15	637.48	637.48	638.06	636.26	2,594
July 24, 2025	635.57	637.17	637.17	637.63	635.34	10,934
July 23, 2025	654.5	632.21	632.21	654.5	631.22	6,223
July 22, 2025	654	629.56	629.56	654	627.68	3,939
July 21, 2025	630.35	632.87	632.87	632.89	629.6	5,014
July 18, 2025	630.87	629.28	629.28	631.21	628.27	29,928
July 17, 2025	626.39	628.14	628.14	628.2	625.29	3,322
July 16, 2025	622.04	620.44	620.44	625.48	620.44	8,959
July 15, 2025	628.08	626.12	626.12	629.68	625.3	14,299
July 14, 2025	621.71	625.35	625.35	625.39	621.11	18,789
July 11, 2025	625.6	625.19	625.19	625.97	622.72	6,786
July 10, 2025	624.22	626.95	626.95	627.19	623.75	2,876
July 09, 2025	648	623.53	623.53	648	621.49	7,498
July 08, 2025	622.75	621.9	621.9	623.56	621.22	12,408
July 07, 2025	624.05	623.28	623.28	626.02	623.07	3,708
July 04, 2025	624.99	623.24	623.24	625.16	622.12	5,093

SPDR S&P 500 UCITS ETF (SPY5.L) LSE