Invesco S&P 500 UCITS ETF (LON:G500)
London · Delayed Price · Currency is GBP · Price in GBX 9,673.00
+125.00 (1.31%)
May 22, 2026, 4:29 PM GMT
LON:G500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,633.00 | 9,673.00 | 9,614.00 | 9,672.00 | 9,672.00 | 1.30% | 110,707 |
| May 21, 2026 | 9,575.00 | 9,682.00 | 9,541.00 | 9,548.00 | 9,548.00 | -0.22% | 16,552 |
| May 20, 2026 | 9,510.00 | 9,576.00 | 9,489.00 | 9,569.00 | 9,569.00 | 1.06% | 5,362 |
| May 19, 2026 | 9,535.00 | 9,549.00 | 9,467.28 | 9,469.00 | 9,469.00 | -0.45% | 3,205 |
| May 18, 2026 | 9,518.00 | 9,603.00 | 9,502.00 | 9,511.50 | 9,511.50 | -0.84% | 8,859 |
| May 15, 2026 | 9,624.00 | 9,688.00 | 9,545.00 | 9,592.00 | 9,592.00 | -0.99% | 9,756 |
| May 14, 2026 | 9,625.00 | 9,688.00 | 9,618.90 | 9,688.00 | 9,688.00 | 1.29% | 19,819 |
| May 13, 2026 | 9,564.00 | 9,583.00 | 9,510.28 | 9,565.00 | 9,565.00 | 0.95% | 3,097 |
| May 12, 2026 | 9,517.00 | 9,537.00 | 9,472.95 | 9,475.00 | 9,475.00 | -0.97% | 3,072 |
| May 11, 2026 | 9,531.00 | 9,569.00 | 9,519.83 | 9,568.00 | 9,568.00 | 0.37% | 20,665 |
| May 8, 2026 | 9,498.00 | 9,538.00 | 9,479.00 | 9,533.00 | 9,533.00 | 0.21% | 22,645 |
| May 7, 2026 | 9,501.00 | 9,521.00 | 9,492.00 | 9,513.00 | 9,513.00 | 0.51% | 7,704 |
| May 6, 2026 | 9,387.00 | 9,470.00 | 9,380.00 | 9,465.00 | 9,465.00 | 1.23% | 8,334 |
| May 5, 2026 | 9,308.00 | 9,357.00 | 9,304.00 | 9,350.00 | 9,350.00 | - | 13,371 |
| May 1, 2026 | 9,308.00 | 9,377.00 | 9,307.00 | 9,350.00 | 9,350.00 | 1.15% | 8,972 |
| Apr 30, 2026 | 9,188.00 | 9,258.00 | 9,180.00 | 9,244.00 | 9,244.00 | 0.57% | 5,765 |
| Apr 29, 2026 | 9,232.00 | 9,232.00 | 9,187.00 | 9,192.00 | 9,192.00 | 0.14% | 5,582 |
| Apr 28, 2026 | 9,228.00 | 9,245.00 | 9,177.72 | 9,179.00 | 9,179.00 | -0.43% | 5,861 |
| Apr 27, 2026 | 9,222.00 | 9,323.00 | 9,211.00 | 9,219.00 | 9,219.00 | 0.14% | 6,097 |
| Apr 24, 2026 | 9,177.00 | 9,221.00 | 9,159.00 | 9,206.00 | 9,206.00 | -0.08% | 23,976 |
| Apr 23, 2026 | 9,148.00 | 9,214.85 | 9,148.00 | 9,213.00 | 9,213.00 | 0.30% | 12,077 |
| Apr 22, 2026 | 9,166.00 | 9,193.00 | 9,150.00 | 9,185.00 | 9,185.00 | 0.47% | 37,263 |
| Apr 21, 2026 | 9,193.00 | 9,215.00 | 9,142.00 | 9,142.00 | 9,142.00 | -0.20% | 5,665 |
| Apr 20, 2026 | 9,145.00 | 9,185.26 | 9,128.45 | 9,160.00 | 9,160.00 | -0.45% | 16,910 |
| Apr 17, 2026 | 9,086.00 | 9,208.00 | 9,086.00 | 9,201.00 | 9,201.00 | 1.39% | 12,326 |
| Apr 16, 2026 | 9,069.00 | 9,090.00 | 9,047.30 | 9,075.00 | 9,075.00 | 0.60% | 11,230 |
| Apr 15, 2026 | 8,994.00 | 9,034.00 | 8,918.00 | 9,021.00 | 9,021.00 | 0.62% | 12,628 |
| Apr 14, 2026 | 8,905.00 | 8,971.00 | 8,886.00 | 8,965.00 | 8,965.00 | 1.86% | 12,849 |
| Apr 13, 2026 | 8,748.00 | 8,821.00 | 8,732.00 | 8,801.00 | 8,801.00 | -0.26% | 8,005 |
| Apr 10, 2026 | 8,801.00 | 8,833.00 | 8,796.64 | 8,824.00 | 8,824.00 | 0.48% | 9,842 |
| Apr 9, 2026 | 8,746.00 | 8,782.00 | 8,718.00 | 8,782.00 | 8,782.00 | 0.55% | 10,842 |
| Apr 8, 2026 | 8,758.00 | 8,790.00 | 8,710.00 | 8,734.00 | 8,734.00 | 3.16% | 26,389 |
| Apr 7, 2026 | 8,541.00 | 8,587.00 | 8,443.00 | 8,466.50 | 8,466.50 | -0.22% | 18,889 |
| Apr 2, 2026 | 8,392.00 | 8,506.60 | 8,350.00 | 8,485.00 | 8,485.00 | -0.40% | 10,629 |
| Apr 1, 2026 | 8,508.00 | 8,522.00 | 8,453.00 | 8,519.00 | 8,519.00 | 2.55% | 15,240 |
| Mar 31, 2026 | 8,242.00 | 8,323.00 | 8,230.00 | 8,307.00 | 8,307.00 | 0.51% | 17,245 |
| Mar 30, 2026 | 8,233.00 | 8,293.00 | 8,225.00 | 8,265.00 | 8,265.00 | -0.08% | 21,096 |
| Mar 27, 2026 | 8,389.00 | 8,395.00 | 8,272.00 | 8,272.00 | 8,272.00 | -1.73% | 12,822 |
| Mar 26, 2026 | 8,472.00 | 8,485.00 | 8,418.00 | 8,418.00 | 8,418.00 | -1.31% | 19,665 |
| Mar 25, 2026 | 8,533.00 | 8,562.00 | 8,498.00 | 8,530.00 | 8,530.00 | 0.45% | 9,079 |
| Mar 24, 2026 | 8,506.00 | 8,521.00 | 8,429.00 | 8,492.00 | 8,492.00 | -0.04% | 5,339 |
| Mar 23, 2026 | 8,340.00 | 8,637.00 | 8,316.88 | 8,495.00 | 8,495.00 | 0.46% | 42,789 |
| Mar 20, 2026 | 8,542.00 | 8,550.00 | 8,443.84 | 8,456.00 | 8,456.00 | -0.53% | 6,484 |
| Mar 19, 2026 | 8,541.00 | 8,569.00 | 8,472.05 | 8,501.00 | 8,501.00 | -1.24% | 19,892 |
| Mar 18, 2026 | 8,711.00 | 8,730.00 | 8,608.00 | 8,608.00 | 8,608.00 | -0.77% | 9,412 |
| Mar 17, 2026 | 8,622.00 | 8,720.00 | 8,610.00 | 8,675.00 | 8,675.00 | 0.47% | 2,068 |
| Mar 16, 2026 | 8,610.00 | 8,673.68 | 8,585.00 | 8,634.00 | 8,634.00 | 0.50% | 4,788 |
| Mar 13, 2026 | 8,592.00 | 8,684.00 | 8,564.00 | 8,591.00 | 8,591.00 | -0.69% | 16,955 |
| Mar 12, 2026 | 8,708.00 | 8,717.00 | 8,625.35 | 8,651.00 | 8,651.00 | -1.03% | 5,413 |
| Mar 11, 2026 | 8,760.00 | 8,774.95 | 8,712.84 | 8,741.00 | 8,741.00 | -0.75% | 3,605 |