Amundi-Core S&P 500 Swap UCITS ETF (LON:LSPX)
London · Delayed Price · Currency is GBP · Price in GBX 6,030.88
+24.58 (0.41%)
Sep 23, 2026, 1:14 PM GMT
LON:LSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,024.10 | 6,032.85 | 6,024.10 | 6,030.88 | - | 0.41% | 865 |
| Sep 22, 2026 | 5,998.89 | 6,010.10 | 5,999.50 | 6,006.30 | 6,006.30 | 0.67% | 4,022 |
| Sep 21, 2026 | 5,930.06 | 5,936.91 | 5,930.06 | 5,966.30 | 5,966.30 | 1.33% | 600 |
| Sep 18, 2026 | 5,905.80 | 5,905.80 | 5,905.80 | 5,888.05 | 5,888.05 | -0.18% | 118 |
| Sep 17, 2026 | 5,872.00 | 5,872.00 | 5,871.90 | 5,898.50 | 5,898.50 | 0.93% | 193 |
| Sep 16, 2026 | 5,825.46 | 5,846.50 | 5,828.06 | 5,843.95 | 5,843.95 | 0.65% | 3,775 |
| Sep 15, 2026 | 5,819.47 | 5,832.20 | 5,804.60 | 5,806.40 | 5,806.40 | -0.32% | 7,533 |
| Sep 14, 2026 | 5,819.76 | 5,825.10 | 5,816.30 | 5,824.75 | 5,824.75 | -0.51% | 477 |
| Sep 11, 2026 | 5,849.50 | 5,853.37 | 5,818.32 | 5,854.85 | 5,854.85 | 0.89% | 3,436 |
| Sep 10, 2026 | 5,829.90 | 5,829.90 | 5,793.00 | 5,803.05 | 5,803.05 | -0.15% | 5,374 |
| Sep 9, 2026 | 5,833.72 | 5,823.70 | 5,820.10 | 5,811.55 | 5,811.55 | -0.80% | 359 |
| Sep 8, 2026 | 5,862.53 | 5,862.53 | 5,850.41 | 5,858.20 | 5,858.20 | -0.11% | 87 |
| Sep 7, 2026 | 5,888.17 | 5,888.17 | 5,863.97 | 5,864.45 | 5,864.45 | -0.28% | 809 |
| Sep 4, 2026 | 5,913.33 | 5,913.70 | 5,905.30 | 5,880.95 | 5,880.95 | -0.39% | 9,568 |
| Sep 3, 2026 | 5,858.73 | 5,873.60 | 5,873.60 | 5,903.75 | 5,903.75 | 0.66% | 2,447 |
| Sep 2, 2026 | 5,832.70 | 5,858.80 | 5,832.70 | 5,865.30 | 5,865.30 | 0.55% | 6,585 |
| Sep 1, 2026 | 5,835.30 | 5,860.14 | 5,818.00 | 5,833.30 | 5,833.30 | -1.25% | 15,205 |
| Aug 28, 2026 | 5,867.10 | 5,875.90 | 5,867.10 | 5,907.20 | 5,907.20 | 0.80% | 544 |
| Aug 27, 2026 | 5,845.80 | 5,861.39 | 5,845.80 | 5,860.40 | 5,860.40 | 0.63% | 4,984 |
| Aug 26, 2026 | 5,806.80 | 5,824.40 | 5,806.80 | 5,823.90 | 5,823.90 | 0.39% | 2,639 |
| Aug 25, 2026 | 5,799.40 | 5,816.04 | 5,795.50 | 5,801.45 | 5,801.45 | 0.26% | 6,276 |
| Aug 24, 2026 | 5,789.37 | 5,795.20 | 5,780.80 | 5,786.15 | 5,786.15 | -0.38% | 7,892 |
| Aug 21, 2026 | 5,790.40 | 5,801.70 | 5,790.40 | 5,808.25 | 5,808.25 | -0.03% | 4,643 |
| Aug 20, 2026 | 5,849.51 | 5,819.00 | 5,814.00 | 5,809.90 | 5,809.90 | -0.81% | 234 |
| Aug 19, 2026 | 5,851.89 | 5,862.70 | 5,841.50 | 5,857.25 | 5,857.25 | -0.08% | 4,202 |
| Aug 18, 2026 | 5,881.30 | 5,881.40 | 5,858.50 | 5,861.80 | 5,861.80 | -0.88% | 21,960 |
| Aug 17, 2026 | 5,928.16 | 5,921.10 | 5,904.10 | 5,913.70 | 5,913.70 | -0.14% | 14,489 |
| Aug 14, 2026 | 5,948.34 | 5,934.20 | 5,924.80 | 5,921.70 | 5,921.70 | -0.39% | 4,179 |
| Aug 13, 2026 | 5,931.26 | 5,964.90 | 5,927.60 | 5,945.15 | 5,945.15 | 0.58% | 12,128 |
| Aug 12, 2026 | 5,902.90 | 5,919.10 | 5,902.80 | 5,910.90 | 5,910.90 | 0.01% | 14,530 |
| Aug 11, 2026 | 5,915.70 | 5,935.23 | 5,914.90 | 5,910.50 | 5,910.50 | -0.07% | 1,063 |
| Aug 10, 2026 | 5,919.60 | 5,932.45 | 5,919.20 | 5,914.90 | 5,914.90 | -0.19% | 3,612 |
| Aug 7, 2026 | 5,921.10 | 5,925.17 | 5,920.37 | 5,926.20 | 5,926.20 | 0.24% | 3,318 |
| Aug 6, 2026 | 5,921.70 | 5,924.61 | 5,918.39 | 5,912.00 | 5,912.00 | -0.20% | 772 |
| Aug 5, 2026 | 5,945.20 | 5,951.90 | 5,922.50 | 5,923.65 | 5,923.65 | 0.41% | 10,866 |
| Aug 4, 2026 | 5,841.50 | 5,880.04 | 5,832.90 | 5,899.30 | 5,899.30 | 1.46% | 13,817 |
| Aug 3, 2026 | 5,763.60 | 5,814.60 | 5,763.60 | 5,814.60 | 5,814.60 | 2.28% | 1,065 |
| Jul 31, 2026 | 5,686.40 | 5,730.31 | 5,685.70 | 5,684.75 | 5,684.75 | 0.59% | 1,119 |
| Jul 30, 2026 | 5,690.90 | 5,690.90 | 5,660.42 | 5,651.30 | 5,651.30 | -1.11% | 4,613 |
| Jul 29, 2026 | 5,714.80 | 5,774.29 | 5,714.80 | 5,714.65 | 5,714.65 | -0.77% | 1,718 |
| Jul 28, 2026 | 5,731.80 | 5,761.12 | 5,731.70 | 5,759.15 | 5,759.15 | 0.41% | 6,095 |
| Jul 27, 2026 | 5,775.30 | 5,787.88 | 5,736.10 | 5,735.85 | 5,735.85 | -0.30% | 1,680 |
| Jul 24, 2026 | 5,740.90 | 5,742.11 | 5,728.90 | 5,753.30 | 5,753.30 | 0.63% | 599 |
| Jul 23, 2026 | 5,761.27 | 5,761.20 | 5,735.70 | 5,717.05 | 5,717.05 | -1.26% | 4,796 |
| Jul 22, 2026 | 5,761.50 | 5,781.70 | 5,761.30 | 5,790.20 | 5,790.20 | 0.17% | 6,407 |
| Jul 21, 2026 | 5,747.80 | 5,769.30 | 5,740.44 | 5,780.45 | 5,780.45 | 0.63% | 4,820 |
| Jul 20, 2026 | 5,717.30 | 5,747.40 | 5,708.01 | 5,744.10 | 5,744.10 | 0.29% | 12,318 |
| Jul 17, 2026 | 5,728.40 | 5,741.37 | 5,698.60 | 5,727.35 | 5,727.35 | -0.91% | 17,812 |
| Jul 16, 2026 | 5,755.70 | 5,778.60 | 5,755.50 | 5,780.00 | 5,780.00 | 0.10% | 2,609 |
| Jul 15, 2026 | 5,807.11 | 5,800.90 | 5,770.40 | 5,774.45 | 5,774.45 | -0.55% | 5,300 |