Invesco S&P 500 Equal Weight UCITS ETF (LON:SPEQ)
London · Delayed Price · Currency is GBP · Price in USD 72.62
-0.24 (-0.33%)
Sep 23, 2026, 2:48 PM GMT
LON:SPEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 72.98 | 73.04 | 72.92 | 72.95 | - | 0.12% | 13,028 |
| Sep 22, 2026 | 73.02 | 73.26 | 72.77 | 72.86 | 72.86 | -0.10% | 9,490 |
| Sep 21, 2026 | 73.03 | 73.03 | 72.65 | 72.93 | 72.93 | 0.44% | 13,089 |
| Sep 18, 2026 | 72.92 | 72.97 | 72.41 | 72.61 | 72.61 | -0.41% | 6,984 |
| Sep 17, 2026 | 73.11 | 73.33 | 72.77 | 72.91 | 72.91 | -0.27% | 8,134 |
| Sep 16, 2026 | 73.22 | 73.28 | 73.00 | 73.11 | 73.11 | -0.07% | 7,783 |
| Sep 15, 2026 | 73.22 | 73.51 | 73.04 | 73.16 | 73.16 | -0.29% | 9,430 |
| Sep 14, 2026 | 73.41 | 73.64 | 73.23 | 73.37 | 73.37 | -0.08% | 161,139 |
| Sep 11, 2026 | 73.31 | 73.56 | 73.17 | 73.43 | 73.43 | 0.41% | 11,423 |
| Sep 10, 2026 | 73.75 | 73.83 | 72.98 | 73.13 | 73.13 | -0.50% | 15,117 |
| Sep 9, 2026 | 74.01 | 74.06 | 73.50 | 73.50 | 73.50 | -1.08% | 9,117 |
| Sep 8, 2026 | 74.77 | 74.68 | 74.30 | 74.30 | 74.30 | -0.55% | 13,168 |
| Sep 7, 2026 | 74.94 | 74.94 | 74.41 | 74.71 | 74.71 | -0.23% | 9,405 |
| Sep 4, 2026 | 75.19 | 75.46 | 74.79 | 74.88 | 74.88 | -0.36% | 17,632 |
| Sep 3, 2026 | 74.70 | 75.15 | 74.61 | 75.15 | 75.15 | 0.54% | 18,824 |
| Sep 2, 2026 | 74.62 | 74.84 | 74.28 | 74.75 | 74.75 | 0.21% | 3,494 |
| Sep 1, 2026 | 75.11 | 75.18 | 74.59 | 74.59 | 74.59 | -0.53% | 36,184 |
| Aug 31, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.87% | 197 |
| Aug 28, 2026 | 75.69 | 76.05 | 75.59 | 75.64 | 75.64 | -0.40% | 1,478 |
| Aug 27, 2026 | 76.05 | 76.05 | 75.75 | 75.94 | 75.94 | 0.07% | 51,425 |
| Aug 26, 2026 | 75.61 | 76.05 | 75.60 | 75.89 | 75.89 | 0.18% | 49,736 |
| Aug 25, 2026 | 75.99 | 76.29 | 75.66 | 75.75 | 75.75 | 0.05% | 12,191 |
| Aug 24, 2026 | 75.83 | 75.90 | 75.69 | 75.71 | 75.71 | -0.15% | 15,533 |
| Aug 21, 2026 | 75.36 | 75.89 | 75.36 | 75.82 | 75.82 | 0.07% | 22,183 |
| Aug 20, 2026 | 75.91 | 75.84 | 75.65 | 75.77 | 75.77 | -0.46% | 2,988 |
| Aug 19, 2026 | 75.27 | 76.25 | 75.24 | 76.12 | 76.12 | 0.86% | 4,106 |
| Aug 18, 2026 | 75.49 | 75.73 | 75.39 | 75.47 | 75.47 | -0.19% | 15,133 |
| Aug 17, 2026 | 76.01 | 76.10 | 75.61 | 75.61 | 75.61 | -0.77% | 10,461 |
| Aug 14, 2026 | 76.11 | 76.25 | 76.11 | 76.20 | 76.20 | 0.49% | 4,291 |
| Aug 13, 2026 | 75.72 | 76.07 | 75.61 | 75.83 | 75.83 | 0.60% | 4,085 |
| Aug 12, 2026 | 75.50 | 75.79 | 75.20 | 75.38 | 75.38 | 0.03% | 20,973 |
| Aug 11, 2026 | 75.21 | 75.57 | 75.19 | 75.36 | 75.36 | 0.08% | 18,684 |
| Aug 10, 2026 | 75.39 | 75.39 | 75.08 | 75.30 | 75.30 | 0.23% | 5,100 |
| Aug 7, 2026 | 74.79 | 75.23 | 74.76 | 75.13 | 75.13 | 0.48% | 26,337 |
| Aug 6, 2026 | 75.37 | 75.44 | 74.77 | 74.77 | 74.77 | -0.25% | 23,015 |
| Aug 5, 2026 | 75.56 | 75.63 | 74.96 | 74.96 | 74.96 | 0.27% | 11,100 |
| Aug 4, 2026 | 74.22 | 74.76 | 74.18 | 74.76 | 74.76 | 1.11% | 69,951 |
| Aug 3, 2026 | 73.68 | 74.20 | 73.68 | 73.94 | 73.94 | 0.86% | 14,224 |
| Jul 31, 2026 | 73.70 | 73.97 | 73.25 | 73.31 | 73.31 | 0.52% | 26,579 |
| Jul 30, 2026 | 74.07 | 73.97 | 72.90 | 72.93 | 72.93 | -1.63% | 17,168 |
| Jul 29, 2026 | 74.64 | 74.69 | 74.05 | 74.14 | 74.14 | -0.36% | 11,999 |
| Jul 28, 2026 | 73.72 | 74.52 | 73.70 | 74.41 | 74.41 | 1.32% | 46,438 |
| Jul 27, 2026 | 73.48 | 73.74 | 73.35 | 73.44 | 73.44 | 0.26% | 8,737 |
| Jul 24, 2026 | 72.69 | 73.25 | 72.53 | 73.25 | 73.25 | 1.16% | 3,332 |
| Jul 23, 2026 | 72.87 | 72.87 | 72.41 | 72.41 | 72.41 | -0.63% | 5,050 |
| Jul 22, 2026 | 72.75 | 73.06 | 72.69 | 72.87 | 72.87 | 0.18% | 9,813 |
| Jul 21, 2026 | 72.81 | 72.84 | 72.57 | 72.74 | 72.74 | -0.16% | 5,405 |
| Jul 20, 2026 | 73.02 | 73.17 | 72.72 | 72.86 | 72.86 | -0.56% | 32,849 |
| Jul 17, 2026 | 73.63 | 73.79 | 73.09 | 73.27 | 73.27 | -0.29% | 20,608 |
| Jul 16, 2026 | 72.78 | 73.57 | 72.58 | 73.48 | 73.48 | 0.66% | 11,222 |