Lyxor S&P 500 UCITS ETF (LON:LSPU)
London · Delayed Price · Currency is GBP · Price in USD 68.98
-0.17 (-0.25%)
Oct 16, 2025, 4:29 PM BST
LON:LSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 69.05 | 69.25 | 68.96 | 68.97 | 68.97 | -0.26% | 14,425 |
| Oct 15, 2025 | 68.87 | 69.36 | 68.85 | 69.15 | 69.15 | 1.23% | 20,311 |
| Oct 14, 2025 | 68.16 | 68.44 | 67.72 | 68.31 | 68.31 | -0.52% | 32,362 |
| Oct 13, 2025 | 68.62 | 68.75 | 68.35 | 68.67 | 68.67 | 0.12% | 71,588 |
| Oct 10, 2025 | 69.56 | 69.70 | 68.59 | 68.59 | 68.59 | -1.20% | 23,847 |
| Oct 9, 2025 | 69.73 | 69.78 | 69.42 | 69.42 | 69.42 | -0.33% | 67,910 |
| Oct 8, 2025 | 69.33 | 69.67 | 69.30 | 69.65 | 69.65 | 0.49% | 49,554 |
| Oct 7, 2025 | 69.49 | 69.50 | 69.31 | 69.31 | 69.31 | -0.27% | 6,412 |
| Oct 6, 2025 | 69.50 | 69.53 | 69.41 | 69.50 | 69.50 | -0.10% | 15,464 |
| Oct 3, 2025 | 69.49 | 69.57 | 69.38 | 69.57 | 69.57 | 0.61% | 5,581 |
| Oct 2, 2025 | 69.32 | 69.45 | 69.15 | 69.15 | 69.15 | 0.17% | 1,537 |
| Oct 1, 2025 | 68.43 | 69.03 | 68.42 | 69.03 | 69.03 | 0.63% | 39,096 |
| Sep 30, 2025 | 68.66 | 68.69 | 68.54 | 68.60 | 68.60 | -0.17% | 32,967 |
| Sep 29, 2025 | 68.79 | 68.94 | 68.70 | 68.72 | 68.72 | 0.57% | 12,055 |
| Sep 26, 2025 | 68.27 | 68.58 | 68.15 | 68.33 | 68.33 | 0.34% | 47,783 |
| Sep 25, 2025 | 68.53 | 68.53 | 67.96 | 68.10 | 68.10 | -0.71% | 23,074 |
| Sep 24, 2025 | 68.81 | 68.83 | 68.59 | 68.59 | 68.59 | -0.58% | 20,718 |
| Sep 23, 2025 | 69.05 | 69.08 | 68.99 | 68.99 | 68.99 | 0.19% | 73,028 |
| Sep 22, 2025 | 68.40 | 68.88 | 68.40 | 68.86 | 68.86 | 0.64% | 35,483 |
| Sep 19, 2025 | 68.35 | 68.63 | 68.33 | 68.42 | 68.42 | -0.20% | 52,490 |
| Sep 18, 2025 | 68.40 | 68.69 | 68.20 | 68.56 | 68.56 | 0.76% | 76,794 |
| Sep 17, 2025 | 68.14 | 68.20 | 68.04 | 68.04 | 68.04 | -0.10% | 48,453 |
| Sep 16, 2025 | 68.29 | 68.43 | 68.11 | 68.11 | 68.11 | -0.12% | 89,561 |
| Sep 15, 2025 | 68.01 | 68.25 | 67.93 | 68.19 | 68.19 | 0.40% | 52,244 |
| Sep 12, 2025 | 67.89 | 67.98 | 67.79 | 67.92 | 67.92 | 0.01% | 27,043 |
| Sep 11, 2025 | 67.46 | 67.92 | 67.45 | 67.91 | 67.91 | 0.79% | 68,423 |
| Sep 10, 2025 | 67.35 | 67.58 | 67.27 | 67.38 | 67.38 | 0.58% | 18,932 |
| Sep 9, 2025 | 67.11 | 67.17 | 66.87 | 66.99 | 66.99 | -0.16% | 14,034 |
| Sep 8, 2025 | 66.94 | 67.11 | 66.90 | 67.10 | 67.10 | 0.55% | 46,089 |
| Sep 5, 2025 | 67.20 | 67.33 | 66.48 | 66.73 | 66.73 | -0.01% | 24,420 |
| Sep 4, 2025 | 66.49 | 66.77 | 66.49 | 66.74 | 66.74 | 0.60% | 11,379 |
| Sep 3, 2025 | 66.20 | 66.53 | 66.18 | 66.34 | 66.34 | 0.93% | 15,760 |
| Sep 2, 2025 | 66.56 | 66.58 | 65.71 | 65.73 | 65.73 | -1.44% | 11,386 |
| Sep 1, 2025 | 66.58 | 66.70 | 66.55 | 66.69 | 66.69 | 0.23% | 7,681 |
| Aug 29, 2025 | 66.96 | 66.97 | 66.54 | 66.54 | 66.54 | -0.39% | 22,682 |
| Aug 28, 2025 | 66.85 | 66.91 | 66.71 | 66.80 | 66.80 | 0.04% | 78,247 |
| Aug 27, 2025 | 66.66 | 66.87 | 66.56 | 66.77 | 66.77 | 0.63% | 28,338 |
| Aug 26, 2025 | 66.26 | 66.43 | 66.21 | 66.35 | 66.35 | -0.54% | 38,516 |
| Aug 22, 2025 | 65.54 | 66.71 | 65.54 | 66.71 | 66.71 | 1.44% | 12,267 |
| Aug 21, 2025 | 65.93 | 65.93 | 65.55 | 65.76 | 65.76 | 0.08% | 34,646 |
| Aug 20, 2025 | 65.95 | 66.03 | 65.38 | 65.71 | 65.71 | -0.82% | 14,691 |
| Aug 19, 2025 | 66.36 | 66.50 | 66.16 | 66.25 | 66.25 | -0.18% | 19,105 |
| Aug 18, 2025 | 66.49 | 66.49 | 66.31 | 66.37 | 66.37 | -0.12% | 43,427 |
| Aug 15, 2025 | 66.81 | 66.82 | 66.45 | 66.45 | 66.45 | -0.02% | 16,533 |
| Aug 14, 2025 | 66.53 | 66.64 | 66.27 | 66.46 | 66.46 | -0.03% | 8,421 |
| Aug 13, 2025 | 66.37 | 66.71 | 66.37 | 66.48 | 66.48 | 0.53% | 46,527 |
| Aug 12, 2025 | 65.72 | 66.17 | 65.60 | 66.13 | 66.13 | 0.53% | 72,909 |
| Aug 11, 2025 | 65.94 | 66.06 | 65.74 | 65.78 | 65.78 | 0.17% | 18,752 |
| Aug 8, 2025 | 65.41 | 65.75 | 65.41 | 65.67 | 65.67 | 0.61% | 13,189 |
| Aug 7, 2025 | 65.47 | 65.91 | 65.27 | 65.27 | 65.27 | 0.03% | 12,042 |