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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	685.64	684.78	684.78	687.1	684	3,794
December 03, 2025	684.41	684.72	684.72	685.53	680.84	4,827
December 02, 2025	680.84	681.87	681.87	685.36	680.41	6,428
December 01, 2025	680.52	682.53	682.53	683.5	679.49	9,077
November 28, 2025	685.08	684.04	684.04	817.83	681.52	4,023
November 27, 2025	681.71	681.53	681.53	682.06	681.2	2,186
November 26, 2025	806.62	682.49	682.49	806.62	677.79	7,641
November 25, 2025	670.61	672.19	672.19	672.45	667.62	6,223
November 24, 2025	663.86	669.27	669.27	669.91	661.34	7,848
November 21, 2025	654.69	657.36	657.36	658.2	650.35	10,121
November 20, 2025	795.58	668.54	668.54	795.58	668.54	6,066
November 19, 2025	662.44	662.99	662.99	668.7	661.75	6,356
November 18, 2025	663.5	663.06	663.06	666.1	656.16	12,243
November 17, 2025	676.84	672.05	672.05	677.73	669.38	7,403
November 14, 2025	672.23	675.38	675.38	676.05	664.65	7,825
November 13, 2025	706.44	677.42	677.42	706.44	676.85	4,593
November 12, 2025	817.53	684.15	684.15	817.53	683	10,734
November 11, 2025	681.85	681.28	681.28	682.24	680.29	6,296
November 10, 2025	797.97	677.46	677.46	797.97	676.91	7,173
November 07, 2025	707	664.98	664.98	707	664.19	5,511
November 06, 2025	677.76	673.08	673.08	681.18	671.82	24,038
November 05, 2025	675.1	679.88	679.88	679.88	673.43	84,347
November 04, 2025	678.81	679.78	679.78	681.48	674.58	5,347
November 03, 2025	684.2	683.64	683.64	687.3	681.88	4,921
October 31, 2025	716	683.67	683.67	716	682.36	6,656
October 30, 2025	689.04	685.82	685.82	689.41	682.99	5,158
October 29, 2025	690.55	690.08	690.08	691.37	689.28	5,988
October 28, 2025	686.4	688.41	688.41	688.74	686.15	22,373
October 27, 2025	684.34	685.23	685.23	685.57	683.77	7,493
October 24, 2025	675.33	679.39	679.39	679.97	674.47	6,221
October 23, 2025	670.89	671.75	671.75	672.26	668.14	43,945
October 22, 2025	674.31	669.54	669.54	674.31	669.54	9,414
October 21, 2025	672.29	673.45	673.45	674.22	671.6	4,323
October 20, 2025	668.25	672.55	672.55	672.91	666.64	14,110
October 17, 2025	656.67	660.78	660.78	665.19	652.46	11,330
October 16, 2025	668.47	668.08	668.08	670.05	667.17	6,731
October 15, 2025	700	668.21	668.21	700	666.31	6,086
October 14, 2025	659.82	661.57	661.57	662.52	654.51	11,049
October 13, 2025	663.78	664.27	664.27	665.54	660.8	13,092
October 10, 2025	700	663.02	663.02	700	663.02	5,358
October 09, 2025	675.07	671.87	671.87	675.41	671.87	6,089
October 08, 2025	670.97	674.26	674.26	674.26	670.7	15,907
October 07, 2025	672.58	670.69	670.69	674.54	670.58	5,258
October 06, 2025	672.71	672.97	672.97	673.76	671.19	9,016
October 03, 2025	673.05	673.41	673.41	673.84	671.19	5,066
October 02, 2025	691	669.1	669.1	691	669	10,192
October 01, 2025	662.31	668.16	668.16	668.16	662.11	6,881
September 30, 2025	664.48	664.01	664.01	665.19	663.22	6,751
September 29, 2025	665.97	665.04	665.04	667.25	665.04	7,045
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

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