LON:GSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	10.78	10.86	10.76	10.80	10.80	-0.55%	137,614
Aug 22, 2025	10.67	10.87	10.67	10.86	10.86	1.40%	113,355
Aug 21, 2025	10.73	10.77	10.65	10.71	10.71	-	114,026
Aug 20, 2025	10.73	10.75	10.64	10.71	10.71	-0.74%	108,604
Aug 19, 2025	10.80	10.83	10.77	10.79	10.79	-0.19%	331,103
Aug 18, 2025	10.81	10.87	10.78	10.81	10.81	-0.09%	75,623
Aug 15, 2025	10.87	10.88	10.81	10.82	10.82	-	70,327
Aug 14, 2025	10.83	10.88	10.76	10.82	10.82	-0.46%	137,425
Aug 13, 2025	10.85	10.91	10.85	10.87	10.82	0.46%	395,817
Aug 12, 2025	10.75	10.83	10.72	10.82	10.77	0.56%	94,141
Aug 11, 2025	10.79	10.83	10.75	10.76	10.71	0.19%	132,764
Aug 8, 2025	10.70	10.77	10.70	10.74	10.69	0.56%	202,089
Aug 7, 2025	10.71	10.78	10.67	10.68	10.63	-	122,397
Aug 6, 2025	10.65	10.69	10.61	10.68	10.63	0.75%	84,603
Aug 5, 2025	10.69	10.70	10.59	10.60	10.55	-0.28%	78,387
Aug 4, 2025	10.55	10.64	10.54	10.63	10.58	1.24%	117,885
Aug 1, 2025	10.65	10.69	10.45	10.50	10.45	-2.33%	284,576
Jul 31, 2025	10.83	10.88	10.73	10.75	10.70	0.19%	88,729
Jul 30, 2025	10.75	10.81	10.73	10.73	10.68	-	74,911
Jul 29, 2025	10.78	10.85	10.73	10.73	10.68	-0.37%	86,889
Jul 28, 2025	10.81	10.83	10.75	10.77	10.72	0.28%	70,474
Jul 25, 2025	10.74	10.79	10.72	10.74	10.69	0.09%	92,462
Jul 24, 2025	10.71	10.77	10.66	10.73	10.68	0.66%	80,602
Jul 23, 2025	10.66	10.68	10.63	10.66	10.61	0.47%	87,229
Jul 22, 2025	10.61	10.66	10.57	10.61	10.56	-0.56%	122,760
Jul 21, 2025	10.63	10.67	10.61	10.67	10.62	0.47%	98,957
Jul 18, 2025	10.64	10.67	10.59	10.62	10.57	0.28%	152,859
Jul 17, 2025	10.56	10.59	10.53	10.59	10.54	1.24%	88,496
Jul 16, 2025	10.48	10.55	10.45	10.46	10.41	-0.95%	74,065
Jul 15, 2025	10.58	10.62	10.53	10.56	10.51	0.19%	120,029
Jul 14, 2025	10.48	10.55	10.46	10.54	10.49	0.09%	103,930
Jul 11, 2025	10.55	10.57	10.49	10.53	10.49	-0.38%	168,701
Jul 10, 2025	10.52	10.57	10.51	10.57	10.52	0.57%	137,647
Jul 9, 2025	10.48	10.56	10.47	10.51	10.46	0.38%	56,322
Jul 8, 2025	10.50	10.51	10.46	10.47	10.43	-0.29%	90,837
Jul 7, 2025	10.52	10.56	10.50	10.50	10.45	-	86,990
Jul 4, 2025	10.53	10.56	10.48	10.50	10.45	-0.57%	200,422
Jul 3, 2025	10.49	10.57	10.43	10.56	10.51	0.96%	81,586
Jul 2, 2025	10.46	10.51	10.41	10.46	10.41	0.29%	88,013
Jul 1, 2025	10.42	10.48	10.38	10.43	10.38	0.19%	173,919
Jun 30, 2025	10.43	10.48	10.36	10.41	10.36	0.10%	91,159
Jun 27, 2025	10.37	10.40	10.33	10.40	10.36	0.87%	207,365
Jun 26, 2025	10.29	10.33	10.24	10.31	10.26	0.59%	63,748
Jun 25, 2025	10.25	10.31	10.22	10.25	10.20	0.10%	66,131
Jun 24, 2025	10.24	10.27	10.17	10.24	10.19	1.59%	146,513
Jun 23, 2025	10.03	10.12	10.00	10.08	10.03	0.20%	86,354
Jun 20, 2025	10.05	10.14	10.03	10.06	10.01	0.80%	105,892
Jun 19, 2025	10.04	10.05	9.95	9.98	9.93	-1.38%	118,036
Jun 18, 2025	10.09	10.13	10.06	10.12	10.07	-	186,524
Jun 17, 2025	10.12	10.14	10.08	10.12	10.07	-0.49%	91,790