Lyxor S&P 500 UCITS ETF (LON:LSPU)
London · Delayed Price · Currency is GBP · Price in USD 69.42
-0.57 (-0.82%)
Dec 16, 2025, 4:29 PM BST
LON:LSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 70.05 | 70.30 | 69.65 | 69.99 | 69.99 | 0.21% | 302,341 |
| Dec 12, 2025 | 70.64 | 70.73 | 69.79 | 69.84 | 69.84 | -0.51% | 117,840 |
| Dec 11, 2025 | 69.92 | 70.42 | 69.86 | 70.20 | 70.20 | 0.16% | 33,565 |
| Dec 10, 2025 | 70.11 | 70.11 | 69.85 | 70.09 | 70.09 | -0.16% | 72,573 |
| Dec 9, 2025 | 70.83 | 70.23 | 70.00 | 70.21 | 70.21 | -0.89% | 53,868 |
| Dec 8, 2025 | 71.15 | 71.15 | 70.72 | 70.83 | 70.13 | -0.26% | 93,464 |
| Dec 5, 2025 | 71.07 | 71.25 | 70.83 | 71.02 | 70.32 | 0.35% | 15,561 |
| Dec 4, 2025 | 70.84 | 70.99 | 70.74 | 70.77 | 70.07 | 0.03% | 12,259 |
| Dec 3, 2025 | 70.73 | 70.81 | 70.36 | 70.75 | 70.05 | 0.45% | 144,472 |
| Dec 2, 2025 | 70.36 | 70.73 | 70.30 | 70.43 | 69.73 | -0.13% | 149,431 |
| Dec 1, 2025 | 70.32 | 70.60 | 70.25 | 70.53 | 69.83 | -0.21% | 147,278 |
| Nov 28, 2025 | 70.43 | 70.81 | 70.43 | 70.67 | 69.97 | 0.36% | 33,364 |
| Nov 27, 2025 | 70.45 | 70.45 | 70.39 | 70.42 | 69.72 | -0.07% | 20,739 |
| Nov 26, 2025 | 70.17 | 70.50 | 69.99 | 70.47 | 69.77 | 1.50% | 91,444 |
| Nov 25, 2025 | 69.27 | 69.47 | 68.86 | 69.43 | 68.74 | 0.37% | 131,965 |
| Nov 24, 2025 | 68.62 | 69.20 | 68.31 | 69.17 | 68.49 | 1.84% | 49,742 |
| Nov 21, 2025 | 67.68 | 67.99 | 67.30 | 67.92 | 67.25 | -1.79% | 38,487 |
| Nov 20, 2025 | 69.47 | 69.90 | 69.14 | 69.16 | 68.48 | 0.90% | 24,161 |
| Nov 19, 2025 | 68.42 | 69.05 | 68.39 | 68.54 | 67.86 | 0.06% | 26,324 |
| Nov 18, 2025 | 68.57 | 68.78 | 68.09 | 68.50 | 67.82 | -1.36% | 11,830 |
| Nov 17, 2025 | 69.94 | 70.21 | 69.21 | 69.45 | 68.76 | -0.55% | 77,002 |
| Nov 14, 2025 | 69.45 | 69.83 | 68.86 | 69.83 | 69.14 | -0.23% | 11,948 |
| Nov 13, 2025 | 70.85 | 70.86 | 69.91 | 69.99 | 69.30 | -0.99% | 14,684 |
| Nov 12, 2025 | 70.92 | 71.18 | 70.54 | 70.69 | 69.99 | 0.49% | 23,297 |
| Nov 11, 2025 | 70.45 | 70.49 | 70.38 | 70.34 | 69.65 | 0.53% | 146,722 |
| Nov 10, 2025 | 69.99 | 70.35 | 69.94 | 69.97 | 69.28 | 1.94% | 177,082 |
| Nov 7, 2025 | 69.63 | 69.65 | 69.12 | 68.64 | 67.96 | -1.32% | 53,200 |
| Nov 6, 2025 | 70.01 | 70.37 | 69.45 | 69.56 | 68.87 | -0.97% | 32,933 |
| Nov 5, 2025 | 69.74 | 70.23 | 69.73 | 70.24 | 69.54 | 0.02% | 70,908 |
| Nov 4, 2025 | 70.10 | 70.37 | 69.82 | 70.22 | 69.53 | -0.56% | 31,317 |
| Nov 3, 2025 | 70.67 | 70.97 | 70.44 | 70.62 | 69.92 | 0.04% | 18,569 |
| Oct 31, 2025 | 70.97 | 71.09 | 70.50 | 70.59 | 69.89 | -0.34% | 106,332 |
| Oct 30, 2025 | 71.21 | 71.25 | 70.59 | 70.84 | 70.13 | -0.64% | 70,220 |
| Oct 29, 2025 | 71.34 | 71.42 | 71.14 | 71.29 | 70.59 | 0.34% | 51,174 |
| Oct 28, 2025 | 70.93 | 71.14 | 70.91 | 71.06 | 70.35 | 0.39% | 186,892 |
| Oct 27, 2025 | 70.71 | 70.81 | 70.65 | 70.78 | 70.08 | 0.78% | 42,621 |
| Oct 24, 2025 | 69.79 | 70.24 | 69.68 | 70.23 | 69.54 | 1.20% | 33,503 |
| Oct 23, 2025 | 69.30 | 69.42 | 69.06 | 69.40 | 68.72 | 0.35% | 23,430 |
| Oct 22, 2025 | 69.64 | 69.65 | 69.13 | 69.16 | 68.47 | -0.60% | 63,105 |
| Oct 21, 2025 | 69.49 | 69.66 | 69.41 | 69.58 | 68.89 | 0.15% | 30,478 |
| Oct 20, 2025 | 69.04 | 69.52 | 68.90 | 69.48 | 68.79 | 1.72% | 25,327 |
| Oct 17, 2025 | 67.84 | 68.57 | 67.48 | 68.30 | 67.62 | -0.97% | 48,503 |
| Oct 16, 2025 | 69.05 | 69.25 | 68.96 | 68.97 | 68.28 | -0.26% | 14,425 |
| Oct 15, 2025 | 68.87 | 69.36 | 68.85 | 69.15 | 68.47 | 1.22% | 20,311 |
| Oct 14, 2025 | 68.16 | 68.45 | 67.72 | 68.31 | 67.64 | -0.52% | 32,363 |
| Oct 13, 2025 | 68.59 | 68.75 | 68.35 | 68.67 | 67.99 | 0.12% | 71,588 |
| Oct 10, 2025 | 69.57 | 69.70 | 68.62 | 68.59 | 67.91 | -1.19% | 23,847 |
| Oct 9, 2025 | 69.73 | 69.78 | 69.42 | 69.42 | 68.73 | -0.33% | 67,910 |
| Oct 8, 2025 | 69.33 | 69.67 | 69.30 | 69.65 | 68.96 | 0.49% | 49,554 |
| Oct 7, 2025 | 69.49 | 69.50 | 69.49 | 69.31 | 68.62 | -0.28% | 6,412 |