Amundi-Core S&P 500 Swap UCITS ETF (LON:SP5G)
London · Delayed Price · Currency is GBP 260.65
-1.45 (-0.55%)
Sep 23, 2026, 4:29 PM GMT
LON:SP5G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 262.45 | 262.45 | 260.50 | 260.60 | 260.60 | -0.57% | 852 |
| Sep 22, 2026 | 262.40 | 262.60 | 262.00 | 262.10 | 262.10 | 0.44% | 1,419 |
| Sep 21, 2026 | 259.50 | 261.00 | 259.50 | 260.95 | 260.95 | 1.32% | 1,185 |
| Sep 18, 2026 | 258.70 | 258.55 | 257.20 | 257.55 | 257.55 | 0.05% | 2,196 |
| Sep 17, 2026 | 256.70 | 257.85 | 256.60 | 257.43 | 257.43 | 0.18% | 727 |
| Sep 16, 2026 | 256.50 | 257.10 | 256.25 | 256.95 | 256.95 | 0.39% | 631 |
| Sep 15, 2026 | 256.35 | 257.30 | 255.80 | 255.95 | 255.95 | -0.27% | 1,517 |
| Sep 14, 2026 | 256.65 | 256.85 | 256.25 | 256.65 | 256.65 | -0.86% | 375 |
| Sep 11, 2026 | 257.30 | 258.75 | 257.25 | 258.88 | 258.88 | 0.87% | 929 |
| Sep 10, 2026 | 258.45 | 258.50 | 255.89 | 256.65 | 256.65 | -0.29% | 1,331 |
| Sep 9, 2026 | 259.00 | 259.25 | 257.55 | 257.40 | 257.40 | -0.81% | 900 |
| Sep 8, 2026 | 259.75 | 259.80 | 259.29 | 259.50 | 259.50 | -0.10% | 293 |
| Sep 7, 2026 | 260.35 | 260.45 | 259.70 | 259.75 | 259.75 | -0.12% | 686 |
| Sep 4, 2026 | 261.45 | 261.55 | 260.05 | 260.05 | 260.05 | -0.48% | 1,184 |
| Sep 3, 2026 | 258.65 | 261.30 | 258.55 | 261.30 | 261.30 | 0.87% | 1,060 |
| Sep 2, 2026 | 257.80 | 259.10 | 256.90 | 259.05 | 259.05 | 0.37% | 862 |
| Sep 1, 2026 | 259.30 | 259.50 | 257.60 | 258.10 | 258.10 | -1.47% | 1,385 |
| Aug 28, 2026 | 260.65 | 261.20 | 260.40 | 261.95 | 261.95 | 0.58% | 502 |
| Aug 27, 2026 | 261.40 | 261.40 | 259.80 | 260.45 | 260.45 | 0.73% | 633 |
| Aug 26, 2026 | 258.80 | 258.99 | 258.50 | 258.55 | 258.55 | 0.02% | 650 |
| Aug 25, 2026 | 258.75 | 259.50 | 258.10 | 258.50 | 258.50 | 0.14% | 1,202 |
| Aug 24, 2026 | 258.25 | 258.60 | 257.75 | 258.15 | 258.15 | -0.33% | 1,490 |
| Aug 21, 2026 | 258.20 | 259.00 | 258.20 | 259.00 | 259.00 | 0.04% | 553 |
| Aug 20, 2026 | 260.35 | 260.35 | 258.55 | 258.90 | 258.90 | -0.65% | 634 |
| Aug 19, 2026 | 259.30 | 260.90 | 259.30 | 260.60 | 260.60 | 0.40% | 1,718 |
| Aug 18, 2026 | 260.30 | 260.30 | 259.65 | 259.55 | 259.55 | -0.99% | 671 |
| Aug 17, 2026 | 262.90 | 262.90 | 261.90 | 262.15 | 262.15 | -0.09% | 1,156 |
| Aug 14, 2026 | 262.95 | 263.30 | 262.40 | 262.38 | 262.38 | 0.05% | 981 |
| Aug 13, 2026 | 261.43 | 263.50 | 261.30 | 262.25 | 262.25 | 0.46% | 1,270 |
| Aug 12, 2026 | 260.80 | 261.65 | 260.75 | 261.05 | 261.05 | - | 583 |
| Aug 11, 2026 | 261.30 | 261.80 | 260.95 | 261.05 | 261.05 | -0.19% | 481 |
| Aug 10, 2026 | 261.70 | 261.90 | 261.15 | 261.55 | 261.55 | - | 1,394 |
| Aug 7, 2026 | 259.95 | 261.55 | 259.95 | 261.55 | 261.55 | 0.63% | 1,130 |
| Aug 6, 2026 | 260.70 | 260.94 | 259.90 | 259.90 | 259.90 | -0.35% | 2,007 |
| Aug 5, 2026 | 261.90 | 262.39 | 260.60 | 260.83 | 260.83 | 0.53% | 1,728 |
| Aug 4, 2026 | 256.75 | 259.40 | 256.30 | 259.45 | 259.45 | 1.63% | 1,638 |
| Aug 3, 2026 | 253.75 | 255.40 | 253.65 | 255.30 | 255.30 | 2.00% | 1,457 |
| Jul 31, 2026 | 252.50 | 252.50 | 249.55 | 250.30 | 250.30 | 0.76% | 1,547 |
| Jul 30, 2026 | 247.20 | 249.76 | 246.90 | 248.40 | 248.40 | 0.03% | 1,309 |
| Jul 29, 2026 | 250.90 | 251.20 | 248.24 | 248.33 | 248.33 | -0.89% | 1,257 |
| Jul 28, 2026 | 249.40 | 250.60 | 248.86 | 250.55 | 250.55 | 0.37% | 1,079 |
| Jul 27, 2026 | 251.95 | 252.20 | 249.21 | 249.63 | 249.63 | -0.57% | 1,184 |
| Jul 24, 2026 | 249.65 | 250.40 | 249.60 | 251.05 | 251.05 | 0.90% | 274 |
| Jul 23, 2026 | 252.10 | 252.25 | 248.93 | 248.80 | 248.80 | -1.78% | 863 |
| Jul 22, 2026 | 252.25 | 253.23 | 252.10 | 253.30 | 253.30 | 0.18% | 771 |
| Jul 21, 2026 | 252.20 | 252.85 | 251.90 | 252.85 | 252.85 | 0.30% | 372 |
| Jul 20, 2026 | 251.50 | 252.95 | 251.50 | 252.10 | 252.10 | 0.12% | 4,671 |
| Jul 17, 2026 | 251.45 | 252.72 | 250.65 | 251.80 | 251.80 | -1.22% | 1,990 |
| Jul 16, 2026 | 255.30 | 255.30 | 254.00 | 254.90 | 254.90 | 0.04% | 1,856 |
| Jul 15, 2026 | 254.80 | 255.39 | 254.45 | 254.80 | 254.80 | 0.11% | 605 |