Invesco S&P 500 Equal Weight UCITS ETF (LON:SPEX)
London · Delayed Price · Currency is GBP · Price in GBX 5,488.00
+26.00 (0.48%)
Sep 23, 2026, 4:35 PM GMT
LON:SPEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,479.65 | 5,489.00 | 5,477.00 | 5,488.00 | 5,488.00 | 0.48% | 11,028 |
| Sep 22, 2026 | 5,458.00 | 5,471.00 | 5,457.00 | 5,462.00 | 5,462.00 | 0.17% | 4,862 |
| Sep 21, 2026 | 5,442.00 | 5,453.00 | 5,428.00 | 5,453.00 | 5,453.00 | 0.46% | 5,064 |
| Sep 18, 2026 | 5,460.77 | 5,460.00 | 5,423.00 | 5,428.00 | 5,428.00 | -0.68% | 3,969 |
| Sep 17, 2026 | 5,456.68 | 5,470.00 | 5,444.00 | 5,465.00 | 5,465.00 | 0.53% | 6,648 |
| Sep 16, 2026 | 5,432.57 | 5,442.00 | 5,429.00 | 5,436.00 | 5,436.00 | 0.20% | 4,193 |
| Sep 15, 2026 | 5,437.34 | 5,443.00 | 5,420.00 | 5,425.00 | 5,425.00 | -0.29% | 8,334 |
| Sep 14, 2026 | 5,442.00 | 5,460.00 | 5,437.00 | 5,441.00 | 5,441.00 | 0.28% | 13,085 |
| Sep 11, 2026 | 5,419.00 | 5,446.83 | 5,412.00 | 5,426.00 | 5,426.00 | 0.44% | 3,849 |
| Sep 10, 2026 | 5,432.86 | 5,430.00 | 5,397.00 | 5,402.00 | 5,402.00 | -0.46% | 8,738 |
| Sep 9, 2026 | 5,466.00 | 5,468.00 | 5,425.37 | 5,427.00 | 5,427.00 | -1.15% | 8,384 |
| Sep 8, 2026 | 5,502.08 | 5,513.00 | 5,488.00 | 5,490.00 | 5,490.00 | -0.18% | 15,962 |
| Sep 7, 2026 | 5,529.00 | 5,540.00 | 5,495.00 | 5,500.00 | 5,500.00 | -0.65% | 9,210 |
| Sep 4, 2026 | 5,544.00 | 5,557.00 | 5,530.55 | 5,536.00 | 5,536.00 | -0.22% | 16,177 |
| Sep 3, 2026 | 5,537.00 | 5,548.00 | 5,535.00 | 5,548.00 | 5,548.00 | 0.27% | 10,116 |
| Sep 2, 2026 | 5,526.80 | 5,550.00 | 5,513.00 | 5,533.00 | 5,533.00 | 0.42% | 13,889 |
| Sep 1, 2026 | 5,547.00 | 5,556.00 | 5,508.00 | 5,510.00 | 5,510.00 | -1.18% | 14,026 |
| Aug 28, 2026 | 5,583.00 | 5,592.00 | 5,565.00 | 5,576.00 | 5,576.00 | -0.16% | 4,417 |
| Aug 27, 2026 | 5,595.00 | 5,597.00 | 5,561.39 | 5,585.00 | 5,585.00 | 0.11% | 8,349 |
| Aug 26, 2026 | 5,554.00 | 5,598.75 | 5,551.00 | 5,579.00 | 5,579.00 | 0.38% | 5,639 |
| Aug 25, 2026 | 5,573.00 | 5,584.00 | 5,547.00 | 5,558.00 | 5,558.00 | 0.18% | 8,196 |
| Aug 24, 2026 | 5,559.00 | 5,571.00 | 5,546.00 | 5,548.00 | 5,548.00 | -0.18% | 8,679 |
| Aug 21, 2026 | 5,519.50 | 5,569.00 | 5,517.00 | 5,558.00 | 5,558.00 | 0.05% | 5,758 |
| Aug 20, 2026 | 5,569.77 | 5,568.00 | 5,544.00 | 5,555.00 | 5,555.00 | -0.59% | 11,295 |
| Aug 19, 2026 | 5,543.84 | 5,606.00 | 5,546.00 | 5,588.00 | 5,588.00 | 0.16% | 8,814 |
| Aug 18, 2026 | 5,571.45 | 5,597.00 | 5,572.00 | 5,579.00 | 5,579.00 | 0.07% | 12,047 |
| Aug 17, 2026 | 5,611.00 | 5,613.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.87% | 23,703 |
| Aug 14, 2026 | 5,637.80 | 5,624.00 | 5,624.00 | 5,624.00 | 5,624.00 | 0.05% | 10,495 |
| Aug 13, 2026 | 5,615.52 | 5,623.00 | 5,621.00 | 5,621.00 | 5,621.00 | 0.64% | 10,885 |
| Aug 12, 2026 | 5,599.00 | 5,599.00 | 5,560.55 | 5,585.00 | 5,585.00 | 0.07% | 9,681 |
| Aug 11, 2026 | 5,575.00 | 5,602.00 | 5,563.00 | 5,581.00 | 5,581.00 | 0.34% | 9,107 |
| Aug 10, 2026 | 5,574.00 | 5,583.00 | 5,553.61 | 5,562.00 | 5,562.00 | -0.11% | 18,479 |
| Aug 7, 2026 | 5,559.00 | 5,580.00 | 5,546.00 | 5,568.00 | 5,568.00 | 0.07% | 12,953 |
| Aug 6, 2026 | 5,602.00 | 5,612.00 | 5,554.00 | 5,564.00 | 5,564.00 | -0.09% | 21,378 |
| Aug 5, 2026 | 5,589.00 | 5,608.00 | 5,569.00 | 5,569.00 | 5,569.00 | 0.22% | 22,569 |
| Aug 4, 2026 | 5,520.00 | 5,560.00 | 5,518.00 | 5,557.00 | 5,557.00 | 0.80% | 17,502 |
| Aug 3, 2026 | 5,491.00 | 5,523.00 | 5,463.00 | 5,513.00 | 5,513.00 | 1.32% | 21,483 |
| Jul 31, 2026 | 5,498.00 | 5,512.00 | 5,432.00 | 5,441.00 | 5,441.00 | 0.24% | 48,404 |
| Jul 30, 2026 | 5,531.00 | 5,545.00 | 5,425.88 | 5,428.00 | 5,428.00 | -2.62% | 105,307 |
| Jul 29, 2026 | 5,616.00 | 5,628.00 | 5,569.27 | 5,574.00 | 5,574.00 | -0.32% | 23,088 |
| Jul 28, 2026 | 5,542.47 | 5,596.00 | 5,545.00 | 5,592.00 | 5,592.00 | 1.25% | 14,638 |
| Jul 27, 2026 | 5,518.00 | 5,540.50 | 5,480.00 | 5,523.00 | 5,523.00 | 0.55% | 18,246 |
| Jul 24, 2026 | 5,460.00 | 5,493.00 | 5,429.00 | 5,493.00 | 5,493.00 | 0.92% | 9,043 |
| Jul 23, 2026 | 5,446.00 | 5,462.00 | 5,427.00 | 5,443.00 | 5,443.00 | -0.07% | 4,540 |
| Jul 22, 2026 | 5,431.00 | 5,447.00 | 5,439.00 | 5,447.00 | 5,447.00 | 0.18% | 14,898 |
| Jul 21, 2026 | 5,423.00 | 5,458.00 | 5,401.00 | 5,437.00 | 5,437.00 | 0.17% | 14,359 |
| Jul 20, 2026 | 5,426.00 | 5,444.00 | 5,406.45 | 5,428.00 | 5,428.00 | -0.31% | 18,191 |
| Jul 17, 2026 | 5,465.00 | 5,474.00 | 5,445.00 | 5,445.00 | 5,445.00 | -0.06% | 12,684 |
| Jul 16, 2026 | 5,392.00 | 5,451.00 | 5,377.00 | 5,448.00 | 5,448.00 | 0.68% | 10,189 |
| Jul 15, 2026 | 5,441.00 | 5,467.00 | 5,411.00 | 5,411.00 | 5,411.00 | -0.77% | 23,036 |