Invesco S&P 500 Equal Weight UCITS ETF (LON:SPES)
London · Delayed Price · Currency is GBP · Price in GBX 5,077.00
+25.00 (0.49%)
Sep 23, 2026, 4:35 PM GMT
LON:SPES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,077.00 | 5,085.00 | 5,077.00 | 5,077.00 | 5,077.00 | 0.49% | 3,029 |
| Sep 22, 2026 | 5,049.00 | 5,052.00 | 5,052.00 | 5,052.00 | 5,052.00 | 0.13% | 856 |
| Sep 21, 2026 | 5,054.00 | 5,054.00 | 5,036.00 | 5,045.50 | 5,045.50 | 0.45% | 6,190 |
| Sep 18, 2026 | 5,057.00 | 5,057.00 | 5,051.00 | 5,023.00 | 5,023.00 | -0.60% | 11,003 |
| Sep 17, 2026 | 5,051.00 | 5,065.00 | 5,054.00 | 5,053.50 | 5,053.50 | 0.51% | 83 |
| Sep 16, 2026 | 5,030.00 | 5,037.00 | 5,028.00 | 5,028.00 | 5,028.00 | 0.24% | 3,460 |
| Sep 15, 2026 | 5,027.00 | 5,032.00 | 5,025.00 | 5,016.00 | 5,016.00 | -0.38% | 120 |
| Sep 14, 2026 | 5,039.00 | 5,057.00 | 5,032.00 | 5,035.00 | 5,035.00 | 0.28% | 4,306 |
| Sep 11, 2026 | 5,022.00 | 5,032.00 | 5,016.19 | 5,021.00 | 5,021.00 | 0.40% | 1,940 |
| Sep 10, 2026 | 5,036.00 | 5,038.00 | 4,998.28 | 5,000.75 | 5,000.75 | -0.31% | 3,903 |
| Sep 9, 2026 | 5,032.00 | 5,076.44 | 5,032.00 | 5,032.00 | 5,016.12 | -1.22% | 354 |
| Sep 8, 2026 | 5,097.00 | 5,122.00 | 5,092.00 | 5,094.00 | 5,077.92 | -0.25% | 2,781 |
| Sep 7, 2026 | 5,129.00 | 5,149.00 | 5,113.50 | 5,107.00 | 5,090.88 | -0.58% | 3,010 |
| Sep 4, 2026 | 5,149.00 | 5,160.00 | 5,134.11 | 5,137.00 | 5,120.79 | -0.30% | 547 |
| Sep 3, 2026 | 5,143.00 | 5,157.00 | 5,133.00 | 5,152.50 | 5,136.24 | 0.34% | 581 |
| Sep 2, 2026 | 5,096.00 | 5,146.90 | 5,096.00 | 5,135.00 | 5,118.80 | 0.34% | 2,350 |
| Sep 1, 2026 | 5,153.00 | 5,159.00 | 5,116.10 | 5,117.50 | 5,101.35 | -1.31% | 1,110 |
| Aug 28, 2026 | 5,179.00 | 5,188.00 | 5,172.60 | 5,185.50 | 5,169.14 | 0.13% | 656 |
| Aug 27, 2026 | 5,191.00 | 5,195.00 | 5,178.39 | 5,179.00 | 5,162.66 | -0.17% | 2,848 |
| Aug 26, 2026 | 5,149.00 | 5,200.88 | 5,147.00 | 5,188.00 | 5,171.63 | 0.66% | 2,044 |
| Aug 25, 2026 | 5,181.00 | 5,186.00 | 5,148.00 | 5,154.00 | 5,137.74 | 0.12% | 971 |
| Aug 24, 2026 | 5,163.00 | 5,169.00 | 5,147.00 | 5,148.00 | 5,131.75 | -0.34% | 6,887 |
| Aug 21, 2026 | 5,128.00 | 5,171.38 | 5,124.77 | 5,165.50 | 5,149.20 | - | 2,533 |
| Aug 20, 2026 | 5,156.00 | 5,177.00 | 5,150.98 | 5,165.50 | 5,149.20 | -0.53% | 545 |
| Aug 19, 2026 | 5,160.00 | 5,212.00 | 5,151.46 | 5,193.00 | 5,176.61 | 0.48% | 2,157 |
| Aug 18, 2026 | 5,188.00 | 5,190.88 | 5,168.00 | 5,168.00 | 5,151.69 | -0.28% | 2,713 |
| Aug 17, 2026 | 5,215.00 | 5,215.00 | 5,177.00 | 5,182.50 | 5,166.15 | -0.69% | 3,436 |
| Aug 14, 2026 | 5,249.00 | 5,249.00 | 5,211.48 | 5,218.50 | 5,202.03 | 0.13% | 1,753 |
| Aug 13, 2026 | 5,221.00 | 5,240.00 | 5,208.00 | 5,211.50 | 5,195.05 | 0.53% | 3,479 |
| Aug 12, 2026 | 5,191.00 | 5,209.00 | 5,160.10 | 5,184.00 | 5,167.64 | -0.08% | 3,826 |
| Aug 11, 2026 | 5,179.00 | 5,204.88 | 5,171.08 | 5,188.00 | 5,171.63 | 0.39% | 1,361 |
| Aug 10, 2026 | 5,183.00 | 5,187.00 | 5,151.13 | 5,168.00 | 5,151.69 | -0.09% | 3,114 |
| Aug 7, 2026 | 5,176.00 | 5,181.00 | 5,120.00 | 5,172.50 | 5,156.18 | 0.30% | 429 |
| Aug 6, 2026 | 5,188.00 | 5,206.00 | 5,157.00 | 5,157.00 | 5,140.73 | -0.14% | 3,629 |
| Aug 5, 2026 | 5,190.00 | 5,210.00 | 5,164.00 | 5,164.00 | 5,147.70 | 0.04% | 1,882 |
| Aug 4, 2026 | 5,148.00 | 5,148.00 | 5,127.00 | 5,162.00 | 5,145.71 | 0.84% | 1,683 |
| Aug 3, 2026 | 5,098.00 | 5,129.00 | 5,086.44 | 5,119.00 | 5,102.85 | 1.43% | 15,688 |
| Jul 31, 2026 | 5,047.00 | 5,114.00 | 5,047.00 | 5,047.00 | 5,031.07 | 0.20% | 3,412 |
| Jul 30, 2026 | 5,138.00 | 5,150.00 | 5,037.00 | 5,037.00 | 5,021.10 | -2.61% | 10,281 |
| Jul 29, 2026 | 5,187.00 | 5,220.00 | 5,172.00 | 5,172.00 | 5,155.68 | -0.39% | 2,310 |
| Jul 28, 2026 | 5,148.00 | 5,199.97 | 5,133.00 | 5,192.00 | 5,175.62 | 1.30% | 12,583 |
| Jul 27, 2026 | 5,118.00 | 5,138.51 | 5,106.00 | 5,125.50 | 5,109.33 | 0.50% | 10,206 |
| Jul 24, 2026 | 5,076.00 | 5,080.00 | 5,063.66 | 5,100.00 | 5,083.91 | 0.85% | 1,930 |
| Jul 23, 2026 | 5,047.00 | 5,070.00 | 5,047.00 | 5,057.00 | 5,041.04 | -0.02% | 4,757 |
| Jul 22, 2026 | 5,061.00 | 5,070.90 | 5,030.00 | 5,058.00 | 5,042.04 | 0.23% | 3,113 |
| Jul 21, 2026 | 5,051.00 | 5,051.00 | 5,018.00 | 5,046.50 | 5,030.57 | 0.11% | 1,456 |
| Jul 20, 2026 | 5,043.00 | 5,052.00 | 5,012.00 | 5,041.00 | 5,025.09 | -0.42% | 12,007 |
| Jul 17, 2026 | 5,088.00 | 5,095.00 | 5,065.00 | 5,062.50 | 5,046.52 | 0.07% | 1,803 |
| Jul 16, 2026 | 5,059.00 | 5,059.00 | 4,995.65 | 5,059.00 | 5,043.03 | 0.70% | 2,331 |
| Jul 15, 2026 | 5,047.00 | 5,067.00 | 5,024.00 | 5,024.00 | 5,008.15 | -0.72% | 3,519 |