Invesco S&P 500 ESG UCITS ETF (LON:SPEP)
London · Delayed Price · Currency is GBP · Price in GBX 8,176.00
+63.00 (0.78%)
Sep 23, 2026, 11:56 AM GMT
LON:SPEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,160.00 | 8,176.00 | 8,149.00 | 8,176.00 | - | 0.78% | 26 |
| Sep 22, 2026 | 8,130.00 | 8,124.00 | 8,113.00 | 8,113.00 | 8,113.00 | 0.36% | 1,368 |
| Sep 21, 2026 | 8,051.00 | 8,081.00 | 8,049.00 | 8,083.50 | 8,083.50 | 1.25% | 2,425 |
| Sep 18, 2026 | 8,034.00 | 8,035.00 | 7,990.00 | 7,983.50 | 7,983.50 | -0.22% | 92 |
| Sep 17, 2026 | 7,953.00 | 7,984.00 | 7,982.00 | 8,001.00 | 8,001.00 | 0.87% | 853 |
| Sep 16, 2026 | 7,913.00 | 7,915.00 | 7,915.00 | 7,932.00 | 7,932.00 | 0.58% | 23 |
| Sep 15, 2026 | 7,911.00 | 7,912.00 | 7,892.00 | 7,886.00 | 7,886.00 | -0.38% | 45 |
| Sep 14, 2026 | 7,902.00 | 7,922.00 | 7,894.00 | 7,916.00 | 7,916.00 | -0.39% | 1,789 |
| Sep 11, 2026 | 7,919.00 | 7,947.85 | 7,912.00 | 7,947.00 | 7,947.00 | 0.76% | 575 |
| Sep 10, 2026 | 7,952.00 | 7,967.00 | 7,879.85 | 7,887.00 | 7,887.00 | -0.67% | 68 |
| Sep 9, 2026 | 7,986.00 | 7,993.00 | 7,940.00 | 7,940.00 | 7,940.00 | -0.90% | 19 |
| Sep 8, 2026 | 8,037.00 | 8,055.00 | 7,999.20 | 8,012.00 | 8,012.00 | -0.35% | 498 |
| Sep 7, 2026 | 8,085.00 | 8,085.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.40% | 105 |
| Sep 4, 2026 | 8,079.00 | 8,106.00 | 8,079.00 | 8,072.00 | 8,072.00 | - | 309 |
| Sep 3, 2026 | 8,035.00 | 8,046.70 | 8,026.11 | 8,072.00 | 8,072.00 | 0.65% | 3,161 |
| Sep 2, 2026 | 7,974.00 | 8,020.00 | 7,953.00 | 8,020.00 | 8,020.00 | 0.61% | 66 |
| Sep 1, 2026 | 8,021.00 | 8,032.00 | 7,967.00 | 7,971.50 | 7,971.50 | -1.40% | 75 |
| Aug 28, 2026 | 8,058.00 | 8,085.00 | 8,058.00 | 8,085.00 | 8,085.00 | 0.46% | 634 |
| Aug 27, 2026 | 8,072.00 | 8,073.00 | 8,021.00 | 8,048.00 | 8,048.00 | 0.88% | 2,165 |
| Aug 26, 2026 | 7,970.00 | 7,987.00 | 7,961.60 | 7,978.00 | 7,978.00 | 0.19% | 1,481 |
| Aug 25, 2026 | 7,974.00 | 7,984.00 | 7,953.00 | 7,963.00 | 7,963.00 | 0.37% | 2,754 |
| Aug 24, 2026 | 7,949.00 | 7,979.00 | 7,921.00 | 7,934.00 | 7,934.00 | -0.49% | 2,031 |
| Aug 21, 2026 | 7,937.00 | 7,971.00 | 7,937.00 | 7,973.00 | 7,973.00 | 0.12% | 649 |
| Aug 20, 2026 | 8,016.00 | 8,016.00 | 7,953.00 | 7,963.50 | 7,963.50 | -0.87% | 13 |
| Aug 19, 2026 | 8,037.00 | 8,040.00 | 8,020.00 | 8,033.00 | 8,033.00 | -0.07% | 868 |
| Aug 18, 2026 | 8,089.00 | 8,067.00 | 8,042.00 | 8,038.50 | 8,038.50 | -1.10% | 407 |
| Aug 17, 2026 | 8,129.00 | 8,141.00 | 8,116.70 | 8,127.50 | 8,127.50 | - | 11 |
| Aug 14, 2026 | 8,162.00 | 8,162.00 | 8,162.00 | 8,127.50 | 8,127.50 | -0.21% | 96 |
| Aug 13, 2026 | 8,135.00 | 8,138.00 | 8,132.00 | 8,145.00 | 8,145.00 | 0.52% | 16 |
| Aug 12, 2026 | 8,064.00 | 8,100.00 | 8,064.00 | 8,103.00 | 8,103.00 | 0.43% | 19 |
| Aug 11, 2026 | 8,082.00 | 8,098.70 | 8,067.00 | 8,068.50 | 8,068.50 | -0.01% | 1,167 |
| Aug 10, 2026 | 8,101.00 | 8,106.00 | 8,075.25 | 8,069.50 | 8,069.50 | -0.28% | 3,090 |
| Aug 7, 2026 | 8,080.55 | 8,085.00 | 8,085.00 | 8,092.50 | 8,092.50 | 0.29% | 180 |
| Aug 6, 2026 | 8,087.00 | 8,100.70 | 8,069.00 | 8,069.00 | 8,069.00 | -0.53% | 419 |
| Aug 5, 2026 | 8,112.00 | 8,148.75 | 8,104.29 | 8,112.00 | 8,112.00 | 0.71% | 224 |
| Aug 4, 2026 | 7,963.00 | 8,053.00 | 7,947.00 | 8,054.50 | 8,054.50 | 1.60% | 882 |
| Aug 3, 2026 | 7,865.00 | 7,907.00 | 7,853.00 | 7,928.00 | 7,928.00 | 2.25% | 9,177 |
| Jul 31, 2026 | 7,823.00 | 7,753.00 | 7,753.00 | 7,753.50 | 7,753.50 | 0.98% | 375 |
| Jul 30, 2026 | 7,661.00 | 7,716.70 | 7,661.00 | 7,678.00 | 7,678.00 | -0.45% | 194 |
| Jul 29, 2026 | 7,785.00 | 7,785.00 | 7,710.00 | 7,713.00 | 7,713.00 | -0.82% | 116 |
| Jul 28, 2026 | 7,738.00 | 7,775.00 | 7,722.00 | 7,777.00 | 7,777.00 | 0.78% | 2,486 |
| Jul 27, 2026 | 7,820.00 | 7,823.00 | 7,716.00 | 7,717.00 | 7,717.00 | -0.80% | 4,805 |
| Jul 24, 2026 | 7,767.00 | 7,784.00 | 7,742.00 | 7,779.50 | 7,779.50 | 0.50% | 7,076 |
| Jul 23, 2026 | 7,751.00 | 7,821.00 | 7,751.00 | 7,741.00 | 7,741.00 | -1.16% | 6 |
| Jul 22, 2026 | 7,794.00 | 7,814.90 | 7,779.00 | 7,831.50 | 7,831.50 | 0.38% | 2,198 |
| Jul 21, 2026 | 7,795.00 | 7,802.00 | 7,753.00 | 7,802.00 | 7,802.00 | 0.42% | 723 |
| Jul 20, 2026 | 7,708.00 | 7,774.00 | 7,706.00 | 7,769.50 | 7,769.50 | 0.52% | 1,290 |
| Jul 17, 2026 | 7,719.00 | 7,756.75 | 7,687.00 | 7,729.50 | 7,729.50 | -1.05% | 7,147 |
| Jul 16, 2026 | 7,780.00 | 7,827.00 | 7,780.00 | 7,811.50 | 7,811.50 | 0.12% | 2,833 |
| Jul 15, 2026 | 7,807.00 | 7,911.61 | 7,807.00 | 7,802.50 | 7,802.50 | -0.79% | 168 |