EasyETF - BNP Paribas Easy S&P 500 UCITS ETF (LON:0XC5)
London · Delayed Price · Currency is GBP · Price in USD 25.67
+0.12 (0.47%)
At close: Aug 22, 2025
LON:0XC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -61.86% | 92,583 |
| Aug 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.11% | 6,600 |
| Aug 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.47% | 6,510 |
| Aug 20, 2025 | 25.72 | 25.76 | 25.55 | 25.55 | 25.55 | -1.54% | 4,280 |
| Aug 19, 2025 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | 162.13% | 277,265 |
| Aug 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 92,609 |
| Aug 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,169,559 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -61.52% | 92,274 |
| Aug 12, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.13% | 1,398,063 |
| Aug 11, 2025 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 0.12% | 1,153,081 |
| Aug 8, 2025 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | 0.32% | 1,048,170 |
| Aug 7, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.53% | 788,755 |
| Aug 6, 2025 | 25.37 | 25.48 | 25.37 | 25.44 | 25.44 | 0.25% | 807,071 |
| Aug 5, 2025 | 25.50 | 25.50 | 25.38 | 25.38 | 25.38 | 0.04% | 2,137 |
| Aug 4, 2025 | 25.21 | 25.37 | 25.21 | 25.37 | 25.37 | 0.66% | 345,075 |
| Aug 1, 2025 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -2.07% | 24,786 |
| Jul 31, 2025 | 25.84 | 25.84 | 25.74 | 25.74 | 25.74 | 0.28% | 39,440 |
| Jul 30, 2025 | 25.64 | 25.66 | 25.61 | 25.66 | 25.66 | 0.14% | 858,147 |
| Jul 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% | 176,000 |
| Jul 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.46% | 274,791 |
| Jul 25, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.07% | 17,580 |
| Jul 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.71% | 339,500 |
| Jul 23, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.51% | 758,680 |
| Jul 22, 2025 | 25.32 | 25.34 | 25.27 | 25.31 | 25.31 | -0.50% | 1,085,962 |
| Jul 21, 2025 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 0.57% | 409,509 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.29 | 25.29 | 25.29 | 0.12% | 80,319 |
| Jul 17, 2025 | 25.19 | 25.26 | 25.19 | 25.26 | 25.26 | 1.24% | 47,201 |
| Jul 16, 2025 | 25.13 | 25.13 | 24.95 | 24.95 | 24.95 | -1.00% | 22,056 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 0.21% | 2,000 |
| Jul 14, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 0.04% | 297,385 |
| Jul 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.21% | 12,300 |
| Jul 10, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 154.55% | 47,277 |
| Jul 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -60.41% | 1,228,879 |
| Jul 8, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | 152.62% | 1,106,471 |
| Jul 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -60.52% | 93,000 |
| Jul 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.44% | 1,500 |
| Jul 3, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 154.42% | 475,400 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -60.22% | 5,436,539 |
| Jul 1, 2025 | 24.89 | 24.90 | 24.88 | 24.88 | 24.88 | 0.21% | 416,166 |
| Jun 30, 2025 | 24.88 | 24.88 | 24.83 | 24.83 | 24.83 | 1.06% | 4,082 |
| Jun 26, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 2.42% | 1,700,567 |
| Jun 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.01% | 521,982 |
| Jun 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.83% | 107,895 |
| Jun 19, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.01% | 1,542 |
| Jun 18, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.42% | 202,493 |
| Jun 17, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.56% | 1,247,464 |
| Jun 16, 2025 | 24.08 | 24.28 | 24.08 | 24.28 | 24.28 | 1.07% | 1,246,558 |
| Jun 13, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 142.64% | 6,430 |
| Jun 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -59.04% | 97,397 |
| Jun 10, 2025 | 24.11 | 24.17 | 24.11 | 24.17 | 24.17 | 144.16% | 565 |