Invesco S&P 500 ESG UCITS ETF (LON:SPEP)
London · Delayed Price · Currency is GBP · Price in GBX 7,361.00
-33.50 (-0.45%)
Apr 30, 2026, 3:59 PM GMT
LON:SPEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,402.00 | 7,405.85 | 7,379.00 | 7,394.50 | 7,394.50 | 0.30% | 5,954 |
| Apr 28, 2026 | 7,410.00 | 7,420.00 | 7,372.00 | 7,372.50 | 7,372.50 | 0.14% | 7,407 |
| Apr 27, 2026 | 7,358.00 | 7,372.75 | 7,345.00 | 7,362.00 | 7,362.00 | - | 4,405 |
| Apr 24, 2026 | 7,341.00 | 7,359.00 | 7,333.00 | 7,362.00 | 7,362.00 | 0.18% | 7,784 |
| Apr 23, 2026 | 7,332.00 | 7,345.47 | 7,332.00 | 7,348.50 | 7,348.50 | 0.06% | 6,029 |
| Apr 22, 2026 | 7,326.00 | 7,329.00 | 7,317.00 | 7,344.00 | 7,344.00 | 0.41% | 782 |
| Apr 21, 2026 | 7,351.00 | 7,356.00 | 7,314.00 | 7,314.00 | 7,314.00 | 0.08% | 2,707 |
| Apr 20, 2026 | 7,317.00 | 7,326.00 | 7,303.00 | 7,308.00 | 7,308.00 | -0.20% | 1,533 |
| Apr 17, 2026 | 7,262.00 | 7,323.00 | 7,256.00 | 7,323.00 | 7,323.00 | 1.17% | 3,049 |
| Apr 16, 2026 | 7,240.00 | 7,242.00 | 7,218.25 | 7,238.00 | 7,238.00 | 0.79% | 2,034 |
| Apr 15, 2026 | 7,152.00 | 7,176.00 | 7,150.00 | 7,181.50 | 7,181.50 | 0.70% | 3,865 |
| Apr 14, 2026 | 7,100.00 | 7,120.00 | 7,095.00 | 7,131.50 | 7,131.50 | 1.04% | 1,699 |
| Apr 13, 2026 | 7,050.00 | 7,063.00 | 7,037.74 | 7,058.00 | 7,058.00 | -0.21% | 5,785 |
| Apr 10, 2026 | 7,101.00 | 7,104.00 | 7,073.00 | 7,073.00 | 7,073.00 | 0.19% | 3,506 |
| Apr 9, 2026 | 7,060.00 | 7,072.00 | 7,043.00 | 7,059.50 | 7,059.50 | 0.48% | 1,488 |
| Apr 8, 2026 | 7,058.00 | 7,068.00 | 7,034.85 | 7,026.00 | 7,026.00 | 1.59% | 354 |
| Apr 7, 2026 | 6,953.00 | 6,995.00 | 6,915.00 | 6,916.00 | 6,916.00 | -0.23% | 3,438 |
| Apr 2, 2026 | 6,866.00 | 6,941.00 | 6,860.00 | 6,932.00 | 6,932.00 | 0.32% | 2,568 |
| Apr 1, 2026 | 6,889.00 | 6,918.00 | 6,880.00 | 6,910.00 | 6,910.00 | 1.62% | 5,206 |
| Mar 31, 2026 | 6,756.00 | 6,805.00 | 6,757.00 | 6,800.00 | 6,800.00 | 0.67% | 5,378 |
| Mar 30, 2026 | 6,714.00 | 6,772.00 | 6,719.00 | 6,755.00 | 6,755.00 | 0.36% | 2,135 |
| Mar 27, 2026 | 6,810.00 | 6,787.00 | 6,732.00 | 6,731.00 | 6,731.00 | -1.17% | 2,534 |
| Mar 26, 2026 | 6,822.00 | 6,850.40 | 6,811.00 | 6,811.00 | 6,811.00 | -0.87% | 1,932 |
| Mar 25, 2026 | 6,875.00 | 6,889.00 | 6,858.00 | 6,871.00 | 6,871.00 | 0.29% | 7,150 |
| Mar 24, 2026 | 6,810.00 | 6,860.00 | 6,810.00 | 6,851.00 | 6,851.00 | 0.23% | 4,652 |
| Mar 23, 2026 | 6,789.00 | 6,888.06 | 6,783.00 | 6,835.00 | 6,835.00 | -0.39% | 4,387 |
| Mar 20, 2026 | 6,877.00 | 6,877.00 | 6,845.00 | 6,862.00 | 6,862.00 | -0.26% | 2,862 |
| Mar 19, 2026 | 6,957.00 | 6,960.00 | 6,877.00 | 6,880.00 | 6,880.00 | -1.60% | 8,223 |
| Mar 18, 2026 | 7,055.00 | 7,061.41 | 6,994.75 | 6,992.00 | 6,992.00 | -0.51% | 5,136 |
| Mar 17, 2026 | 7,007.00 | 7,043.00 | 7,006.00 | 7,028.00 | 7,028.00 | 0.15% | 2,524 |
| Mar 16, 2026 | 7,026.00 | 7,066.00 | 7,011.00 | 7,017.50 | 7,017.50 | 0.08% | 5,078 |
| Mar 13, 2026 | 6,980.00 | 7,054.00 | 6,980.00 | 7,012.00 | 7,012.00 | 0.16% | 21,617 |
| Mar 12, 2026 | 7,019.00 | 7,040.52 | 6,989.25 | 7,001.00 | 7,001.00 | -0.45% | 1,590 |
| Mar 11, 2026 | 7,044.00 | 7,053.00 | 7,027.00 | 7,033.00 | 7,033.00 | -0.47% | 4,518 |
| Mar 10, 2026 | 7,044.00 | 7,069.00 | 7,004.00 | 7,066.00 | 7,066.00 | 1.22% | 12,315 |
| Mar 9, 2026 | 6,926.50 | 6,982.00 | 6,931.00 | 6,981.00 | 6,981.00 | -0.63% | 3,232 |
| Mar 6, 2026 | 7,123.00 | 7,130.00 | 7,012.85 | 7,025.00 | 7,025.00 | -1.51% | 1,309 |
| Mar 5, 2026 | 7,162.00 | 7,174.00 | 7,136.00 | 7,132.50 | 7,132.50 | -0.71% | 1,139 |
| Mar 4, 2026 | 7,145.00 | 7,174.00 | 7,124.00 | 7,183.50 | 7,183.50 | 0.79% | 7,197 |
| Mar 3, 2026 | 7,127.00 | 7,145.00 | 7,093.00 | 7,127.50 | 7,127.50 | -0.62% | 1,008 |
| Mar 2, 2026 | 7,108.00 | 7,177.00 | 7,051.00 | 7,172.00 | 7,172.00 | 0.35% | 13,780 |
| Feb 27, 2026 | 7,174.00 | 7,174.00 | 7,122.00 | 7,147.00 | 7,147.00 | -0.39% | 3,693 |
| Feb 26, 2026 | 7,199.00 | 7,222.00 | 7,138.00 | 7,175.00 | 7,175.00 | -0.21% | 2,270 |
| Feb 25, 2026 | 7,195.00 | 7,197.30 | 7,154.00 | 7,190.00 | 7,190.00 | 0.65% | 1,938 |
| Feb 24, 2026 | 7,150.00 | 7,159.70 | 7,116.47 | 7,143.50 | 7,143.50 | 0.27% | 1,486 |
| Feb 23, 2026 | 7,138.00 | 7,187.00 | 7,137.00 | 7,124.50 | 7,124.50 | -0.25% | 1,687 |
| Feb 20, 2026 | 7,162.00 | 7,162.00 | 7,114.00 | 7,142.50 | 7,142.50 | -0.06% | 12,011 |
| Feb 19, 2026 | 7,156.00 | 7,157.00 | 7,133.00 | 7,147.00 | 7,147.00 | 0.14% | 5,757 |
| Feb 18, 2026 | 7,137.00 | 7,142.70 | 7,097.00 | 7,137.00 | 7,137.00 | 0.85% | 91 |
| Feb 17, 2026 | 7,034.00 | 7,089.00 | 7,029.00 | 7,076.50 | 7,076.50 | 0.74% | 1,300 |