Invesco S&P 500 UCITS ETF (LON:G500)
London · Delayed Price · Currency is GBP · Price in GBX 9,992.00
-44.00 (-0.44%)
Sep 23, 2026, 4:35 PM GMT
LON:G500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,062.00 | 10,068.00 | 9,990.00 | 9,992.00 | 9,992.00 | -0.44% | 16,614 |
| Sep 22, 2026 | 10,060.00 | 10,066.00 | 10,032.00 | 10,036.00 | 10,036.00 | 0.28% | 10,749 |
| Sep 21, 2026 | 9,948.00 | 10,008.00 | 9,948.00 | 10,008.00 | 10,008.00 | 1.39% | 9,025 |
| Sep 18, 2026 | 9,922.00 | 9,922.00 | 9,851.00 | 9,871.00 | 9,871.00 | 0.03% | 2,037 |
| Sep 17, 2026 | 9,844.00 | 9,889.00 | 9,843.00 | 9,868.00 | 9,868.00 | -0.01% | 4,879 |
| Sep 16, 2026 | 9,864.00 | 9,864.00 | 9,833.00 | 9,868.50 | 9,868.50 | 0.64% | 2,463 |
| Sep 15, 2026 | 9,828.00 | 9,850.00 | 9,805.00 | 9,806.00 | 9,806.00 | -0.59% | 5,410 |
| Sep 14, 2026 | 9,836.00 | 9,864.00 | 9,827.00 | 9,864.00 | 9,864.00 | -0.59% | 8,246 |
| Sep 11, 2026 | 9,860.00 | 9,923.00 | 9,860.00 | 9,923.00 | 9,923.00 | 0.88% | 7,197 |
| Sep 10, 2026 | 9,908.00 | 9,911.00 | 9,804.16 | 9,836.00 | 9,836.00 | -0.42% | 1,646 |
| Sep 9, 2026 | 9,934.00 | 9,891.00 | 9,873.00 | 9,877.00 | 9,877.00 | -0.73% | 4,729 |
| Sep 8, 2026 | 9,954.00 | 9,978.00 | 9,940.00 | 9,950.00 | 9,950.00 | -0.04% | 1,968 |
| Sep 7, 2026 | 9,978.00 | 9,989.00 | 9,949.00 | 9,954.00 | 9,954.00 | -0.10% | 1,868 |
| Sep 4, 2026 | 10,028.00 | 10,030.00 | 9,964.00 | 9,964.00 | 9,964.00 | -0.52% | 6,696 |
| Sep 3, 2026 | 9,913.00 | 10,006.00 | 9,905.00 | 10,016.00 | 10,016.00 | 0.91% | 8,065 |
| Sep 2, 2026 | 9,865.78 | 9,926.00 | 9,846.00 | 9,925.50 | 9,925.50 | 0.36% | 14,854 |
| Sep 1, 2026 | 9,941.00 | 9,941.00 | 9,874.00 | 9,890.00 | 9,890.00 | -1.40% | 4,982 |
| Aug 28, 2026 | 9,998.00 | 10,054.00 | 9,974.35 | 10,030.00 | 10,030.00 | 0.50% | 10,995 |
| Aug 27, 2026 | 9,985.00 | 10,074.00 | 9,953.57 | 9,980.00 | 9,980.00 | 0.68% | 4,947 |
| Aug 26, 2026 | 9,916.00 | 9,923.00 | 9,913.00 | 9,913.00 | 9,913.00 | -0.02% | 5,868 |
| Aug 25, 2026 | 9,923.00 | 9,952.00 | 9,906.00 | 9,915.00 | 9,915.00 | 0.23% | 6,283 |
| Aug 24, 2026 | 9,900.00 | 9,909.00 | 9,889.00 | 9,892.00 | 9,892.00 | -0.34% | 12,210 |
| Aug 21, 2026 | 9,897.00 | 9,926.00 | 9,894.00 | 9,926.00 | 9,926.00 | -0.09% | 2,156 |
| Aug 20, 2026 | 9,980.00 | 9,968.00 | 9,933.00 | 9,934.50 | 9,934.50 | -0.48% | 1,437 |
| Aug 19, 2026 | 9,943.88 | 10,002.00 | 9,949.00 | 9,982.00 | 9,982.00 | 0.31% | 6,517 |
| Aug 18, 2026 | 9,977.16 | 9,967.00 | 9,943.00 | 9,951.00 | 9,951.00 | -0.87% | 8,553 |
| Aug 17, 2026 | 10,074.00 | 10,092.00 | 10,038.00 | 10,038.00 | 10,038.00 | -0.24% | 5,269 |
| Aug 14, 2026 | 10,086.00 | 10,084.00 | 10,062.00 | 10,062.00 | 10,062.00 | 0.08% | 1,342 |
| Aug 13, 2026 | 10,026.00 | 10,102.00 | 10,026.00 | 10,054.00 | 10,054.00 | 0.48% | 2,806 |
| Aug 12, 2026 | 10,036.00 | 10,042.00 | 9,992.20 | 10,006.00 | 10,006.00 | 0.07% | 2,792 |
| Aug 11, 2026 | 10,040.00 | 10,100.00 | 9,999.00 | 9,999.00 | 9,999.00 | -0.17% | 1,558 |
| Aug 10, 2026 | 10,034.00 | 10,042.00 | 10,016.00 | 10,016.00 | 10,016.00 | -0.10% | 11,821 |
| Aug 7, 2026 | 9,965.00 | 10,026.00 | 9,956.00 | 10,026.00 | 10,026.00 | 0.60% | 5,890 |
| Aug 6, 2026 | 9,996.00 | 10,003.55 | 9,966.00 | 9,966.00 | 9,966.00 | -0.42% | 2,206 |
| Aug 5, 2026 | 10,040.00 | 10,062.00 | 9,930.00 | 10,008.00 | 10,008.00 | 0.59% | 19,735 |
| Aug 4, 2026 | 9,834.00 | 9,954.00 | 9,821.00 | 9,949.00 | 9,949.00 | 1.64% | 6,940 |
| Aug 3, 2026 | 9,727.00 | 9,788.00 | 9,716.00 | 9,788.00 | 9,788.00 | 1.93% | 3,912 |
| Jul 31, 2026 | 9,639.00 | 9,661.00 | 9,594.00 | 9,603.00 | 9,603.00 | 0.62% | 32,966 |
| Jul 30, 2026 | 9,479.00 | 9,602.00 | 9,467.00 | 9,544.00 | 9,544.00 | 0.19% | 4,602 |
| Jul 29, 2026 | 9,621.00 | 9,621.00 | 9,516.00 | 9,526.00 | 9,526.00 | -0.80% | 9,000 |
| Jul 28, 2026 | 9,558.00 | 9,603.00 | 9,543.00 | 9,603.00 | 9,603.00 | 0.47% | 2,570 |
| Jul 27, 2026 | 9,657.00 | 9,673.30 | 9,554.70 | 9,558.00 | 9,558.00 | -0.59% | 4,187 |
| Jul 24, 2026 | 9,573.00 | 9,628.00 | 9,563.00 | 9,615.00 | 9,615.00 | 0.68% | 3,370 |
| Jul 23, 2026 | 9,664.00 | 9,679.00 | 9,541.00 | 9,550.00 | 9,550.00 | -1.62% | 2,557 |
| Jul 22, 2026 | 9,666.00 | 9,707.00 | 9,650.00 | 9,707.00 | 9,707.00 | 0.14% | 10,398 |
| Jul 21, 2026 | 9,674.00 | 9,693.00 | 9,670.00 | 9,693.00 | 9,693.00 | 0.31% | 16,442 |
| Jul 20, 2026 | 9,635.00 | 9,694.00 | 9,633.00 | 9,663.00 | 9,663.00 | 0.13% | 4,671 |
| Jul 17, 2026 | 9,627.00 | 9,683.00 | 9,596.00 | 9,650.00 | 9,650.00 | -1.25% | 4,042 |
| Jul 16, 2026 | 9,787.62 | 9,782.00 | 9,744.00 | 9,772.00 | 9,772.00 | 0.04% | 4,950 |
| Jul 15, 2026 | 9,760.00 | 9,802.00 | 9,750.00 | 9,768.00 | 9,768.00 | 0.26% | 4,157 |