Amundi S&P 500 Swap UCITS ETF USD (LON:500G)
London · Delayed Price · Currency is GBP · Price in GBX 11,638
+79 (0.69%)
At close: Sep 22, 2026
LON:500G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,618.50 | 11,645.50 | 11,615.00 | 11,638.00 | 11,638.00 | 0.69% | 2,290 |
| Sep 21, 2026 | 11,487.50 | 11,544.50 | 11,487.50 | 11,558.75 | 11,558.75 | 1.33% | 727 |
| Sep 18, 2026 | 11,467.50 | 11,475.00 | 11,446.00 | 11,407.50 | 11,407.50 | -0.16% | 587 |
| Sep 17, 2026 | 11,353.50 | 11,420.50 | 11,353.50 | 11,426.25 | 11,426.25 | 0.91% | 809 |
| Sep 16, 2026 | 11,280.50 | 11,315.50 | 11,280.00 | 11,323.00 | 11,323.00 | 0.66% | 2,816 |
| Sep 15, 2026 | 11,274.50 | 11,292.00 | 11,240.50 | 11,248.25 | 11,248.25 | -0.33% | 326 |
| Sep 14, 2026 | 11,273.50 | 11,289.83 | 11,259.00 | 11,285.50 | 11,285.50 | -0.51% | 1,492 |
| Sep 11, 2026 | 11,275.00 | 11,335.50 | 11,272.50 | 11,343.00 | 11,343.00 | 0.90% | 3,437 |
| Sep 10, 2026 | 11,295.50 | 11,298.00 | 11,221.00 | 11,241.75 | 11,241.75 | -0.16% | 3,064 |
| Sep 9, 2026 | 11,320.50 | 11,329.00 | 11,277.50 | 11,259.50 | 11,259.50 | -0.79% | 34 |
| Sep 8, 2026 | 11,366.50 | 11,380.50 | 11,336.00 | 11,349.50 | 11,349.50 | -0.11% | 40 |
| Sep 7, 2026 | 11,400.00 | 11,408.50 | 11,363.50 | 11,361.75 | 11,361.75 | -0.29% | 2,001 |
| Sep 4, 2026 | 11,435.50 | 11,453.00 | 11,431.00 | 11,395.25 | 11,395.25 | -0.37% | 1,526 |
| Sep 3, 2026 | 11,353.50 | 11,409.50 | 11,350.00 | 11,437.00 | 11,437.00 | 0.64% | 1,673 |
| Sep 2, 2026 | 11,302.50 | 11,365.50 | 11,270.00 | 11,364.50 | 11,364.50 | 0.54% | 1,240 |
| Sep 1, 2026 | 11,345.50 | 11,357.00 | 11,262.50 | 11,303.75 | 11,303.75 | -1.26% | 8,408 |
| Aug 28, 2026 | 11,369.00 | 11,443.50 | 11,366.00 | 11,448.50 | 11,448.50 | 0.81% | 7,955 |
| Aug 27, 2026 | 11,329.50 | 11,364.50 | 11,324.50 | 11,356.75 | 11,356.75 | 0.64% | 243 |
| Aug 26, 2026 | 11,247.00 | 11,291.50 | 11,244.50 | 11,285.00 | 11,285.00 | 0.39% | 1,973 |
| Aug 25, 2026 | 11,252.00 | 11,272.00 | 11,217.50 | 11,241.50 | 11,241.50 | 0.27% | 4,605 |
| Aug 24, 2026 | 11,213.00 | 11,236.50 | 11,202.50 | 11,211.25 | 11,211.25 | -0.39% | 498 |
| Aug 21, 2026 | 11,204.50 | 11,258.50 | 11,204.50 | 11,255.25 | 11,255.25 | -0.03% | 1,557 |
| Aug 20, 2026 | 11,334.00 | 11,334.00 | 11,236.50 | 11,258.75 | 11,258.75 | -0.79% | 909 |
| Aug 19, 2026 | 11,341.00 | 11,368.50 | 11,326.50 | 11,348.75 | 11,348.75 | -0.08% | 1,109 |
| Aug 18, 2026 | 11,402.00 | 11,403.00 | 11,356.50 | 11,357.75 | 11,357.75 | -0.84% | 4,233 |
| Aug 17, 2026 | 11,493.50 | 11,493.50 | 11,444.56 | 11,454.00 | 11,454.00 | -0.19% | 27,559 |
| Aug 14, 2026 | 11,538.00 | 11,542.00 | 11,492.50 | 11,476.25 | 11,476.25 | -0.39% | 1,821 |
| Aug 13, 2026 | 11,493.00 | 11,541.50 | 11,485.50 | 11,521.75 | 11,521.75 | 0.56% | 564 |
| Aug 12, 2026 | 11,437.50 | 11,455.00 | 11,435.00 | 11,458.00 | 11,458.00 | 0.05% | 8,338 |
| Aug 11, 2026 | 11,462.50 | 11,494.00 | 11,457.50 | 11,452.50 | 11,452.50 | -0.08% | 1,471 |
| Aug 10, 2026 | 11,489.00 | 11,499.50 | 11,459.50 | 11,462.00 | 11,462.00 | -0.18% | 194 |
| Aug 7, 2026 | 11,451.50 | 11,485.50 | 11,427.50 | 11,482.50 | 11,482.50 | 0.24% | 1,448 |
| Aug 6, 2026 | 11,474.00 | 11,489.00 | 11,446.50 | 11,455.50 | 11,455.50 | -0.19% | 2,020 |
| Aug 5, 2026 | 11,518.50 | 11,548.50 | 11,474.00 | 11,477.25 | 11,477.25 | 0.40% | 6,425 |
| Aug 4, 2026 | 11,326.00 | 11,433.00 | 11,303.50 | 11,431.50 | 11,431.50 | 1.45% | 1,789 |
| Aug 3, 2026 | 11,168.00 | 11,272.00 | 11,160.00 | 11,267.75 | 11,267.75 | 2.30% | 2,038 |
| Jul 31, 2026 | 11,084.50 | 11,127.50 | 11,014.50 | 11,014.75 | 11,014.75 | 0.60% | 1,562 |
| Jul 30, 2026 | 10,977.00 | 11,028.00 | 10,962.00 | 10,949.50 | 10,949.50 | -1.12% | 499 |
| Jul 29, 2026 | 11,180.50 | 11,190.50 | 11,066.50 | 11,074.00 | 11,074.00 | -0.79% | 1,839 |
| Jul 28, 2026 | 11,111.00 | 11,156.00 | 11,109.50 | 11,161.75 | 11,161.75 | 0.43% | 7,159 |
| Jul 27, 2026 | 11,183.50 | 11,215.50 | 11,096.09 | 11,114.00 | 11,114.00 | -0.31% | 315 |
| Jul 24, 2026 | 11,109.00 | 11,154.50 | 11,089.00 | 11,148.25 | 11,148.25 | 0.64% | 3,020 |
| Jul 23, 2026 | 11,170.50 | 11,172.00 | 11,066.00 | 11,077.00 | 11,077.00 | -1.28% | 2,527 |
| Jul 22, 2026 | 11,171.50 | 11,203.00 | 11,168.63 | 11,220.25 | 11,220.25 | 0.18% | 8,491 |
| Jul 21, 2026 | 11,112.00 | 11,164.50 | 11,107.68 | 11,199.75 | 11,199.75 | 0.62% | 3,962 |
| Jul 20, 2026 | 11,064.00 | 11,132.50 | 11,059.31 | 11,130.25 | 11,130.25 | 0.29% | 338 |
| Jul 17, 2026 | 11,068.50 | 11,127.00 | 11,060.00 | 11,097.75 | 11,097.75 | -0.93% | 2,365 |
| Jul 16, 2026 | 11,168.00 | 11,203.50 | 11,140.50 | 11,202.25 | 11,202.25 | 0.08% | 5,032 |
| Jul 15, 2026 | 11,253.00 | 11,277.50 | 11,185.00 | 11,192.75 | 11,192.75 | -0.54% | 2,114 |
| Jul 14, 2026 | 11,232.00 | 11,239.50 | 11,192.50 | 11,253.00 | 11,253.00 | -0.10% | 4,261 |