Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (LON:0KZC)
London flag London · Delayed Price · Currency is GBP · Price in USD
774.07
+0.86 (0.11%)
At close: Sep 22, 2026

LON:0KZC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026773.51775.11771.99774.07774.070.11%67,173
Sep 21, 2026764.05773.31763.99773.21773.211.76%61,275
Sep 18, 2026762.96764.07758.00759.80759.80-0.14%27,596
Sep 17, 2026758.45763.80754.24762.76760.870.38%164,874
Sep 16, 2026759.60761.22758.33759.89758.010.27%21,293
Sep 15, 2026761.19761.24756.19757.88756.00-0.58%38,436
Sep 14, 2026760.28763.37757.82762.32760.43-0.46%53,574
Sep 11, 2026758.42766.33758.42765.85763.951.05%36,425
Sep 10, 2026762.84764.43756.70757.92756.04-0.62%42,466
Sep 9, 2026766.75766.92761.14762.62760.73-0.68%49,899
Sep 8, 2026769.22770.18766.00767.82765.92-0.23%28,057
Sep 4, 2026772.95774.08769.00769.59767.68-0.52%46,922
Sep 3, 2026764.75773.58764.02773.58771.661.09%50,527
Sep 2, 2026761.93766.36759.34765.26763.360.50%27,757
Sep 1, 2026767.75767.82760.99761.46759.57-0.67%111,687
Aug 31, 2026765.85768.71764.77766.56764.66-0.39%20,083
Aug 28, 2026770.66775.29768.32769.53767.62-0.11%90,650
Aug 27, 2026769.12772.35767.17770.40768.490.60%54,675
Aug 26, 2026765.85766.94763.93765.78763.880.12%77,728
Aug 25, 2026763.90767.17763.90764.83762.940.09%29,721
Aug 24, 2026765.54766.49762.22764.17762.28-0.16%35,250
Aug 21, 2026763.25767.63763.20765.43763.540.24%23,869
Aug 20, 2026769.64770.63763.61763.61761.72-0.72%23,813
Aug 19, 2026766.67772.29765.99769.16767.260.20%61,580
Aug 18, 2026772.72772.72767.35767.65765.75-0.75%96,063
Aug 17, 2026777.00778.08773.26773.45771.53-0.36%27,938
Aug 14, 2026778.23778.84775.66776.27774.35-0.09%15,512
Aug 13, 2026773.46779.28773.05776.97775.050.50%88,686
Aug 12, 2026770.60774.80770.29773.14771.230.30%66,792
Aug 11, 2026773.10774.67770.55770.82768.91-0.27%23,933
Aug 10, 2026773.39774.99772.00772.92771.010.15%138,591
Aug 7, 2026768.47773.85768.40771.76769.850.37%29,801
Aug 6, 2026770.80771.79767.54768.91767.00-0.39%46,894
Aug 5, 2026773.41776.81769.96771.88769.97-0.03%151,963
Aug 4, 2026759.45773.07757.98772.15770.241.86%94,318
Aug 3, 2026749.05758.32749.05758.05756.171.66%63,325
Jul 31, 2026744.00746.43738.07745.65743.800.75%117,670
Jul 30, 2026731.74740.30730.21740.13738.290.41%122,798
Jul 29, 2026743.68743.93731.78737.13735.30-0.57%74,226
Jul 28, 2026737.85742.64736.27741.33739.490.48%35,892
Jul 27, 2026745.10746.43735.95737.83736.00-0.45%55,328
Jul 24, 2026738.13743.67737.45741.17739.330.53%35,824
Jul 23, 2026748.44748.44735.26737.24735.41-1.45%53,610
Jul 22, 2026747.54750.01745.11748.09746.24-0.04%23,541
Jul 21, 2026743.38748.95743.38748.41746.560.44%76,652
Jul 20, 2026744.12748.66743.25745.16743.310.12%51,075
Jul 17, 2026747.15747.26740.82744.27742.43-0.90%76,419
Jul 16, 2026754.78755.01750.65751.02749.16-0.48%31,481
Jul 15, 2026753.84755.58750.31754.67752.800.30%56,282
Jul 14, 2026747.01753.30747.01752.45750.580.36%67,921