Invesco S&P 500 Low Volatility UCITS ETF (LON:SPLG)
London · Delayed Price · Currency is GBP · Price in GBX 3,865.00
+16.00 (0.42%)
Sep 25, 2025, 5:15 PM BST
LON:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3,810.75 | 3,810.75 | 3,810.75 | 3,810.75 | 3,810.75 | - | - |
| Sep 22, 2025 | 3,810.75 | 3,810.75 | 3,810.75 | 3,810.75 | 3,810.75 | -0.35% | - |
| Sep 19, 2025 | 3,819.47 | 3,850.00 | 3,819.47 | 3,824.25 | 3,824.25 | 0.10% | 63 |
| Sep 18, 2025 | 3,815.00 | 3,820.25 | 3,815.00 | 3,820.25 | 3,820.25 | 0.35% | 2 |
| Sep 17, 2025 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 0.20% | - |
| Sep 16, 2025 | 3,839.50 | 3,839.50 | 3,799.50 | 3,799.50 | 3,799.50 | -1.04% | 28 |
| Sep 15, 2025 | 3,892.00 | 3,892.00 | 3,839.25 | 3,839.25 | 3,839.25 | -0.82% | 4 |
| Sep 12, 2025 | 3,872.04 | 3,872.04 | 3,871.00 | 3,871.00 | 3,871.00 | 0.23% | 398 |
| Sep 11, 2025 | 3,843.00 | 3,862.00 | 3,843.00 | 3,862.00 | 3,862.00 | 0.85% | 4 |
| Sep 10, 2025 | 3,849.75 | 3,849.75 | 3,829.50 | 3,829.50 | 3,829.50 | -0.67% | 518 |
| Sep 9, 2025 | 3,855.50 | 3,855.50 | 3,855.50 | 3,855.50 | 3,855.50 | 0.03% | - |
| Sep 8, 2025 | 3,879.00 | 3,879.00 | 3,854.25 | 3,854.25 | 3,854.25 | -0.41% | 4 |
| Sep 5, 2025 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.65% | - |
| Sep 4, 2025 | 3,896.34 | 3,899.71 | 3,895.50 | 3,895.50 | 3,895.50 | 0.51% | 28 |
| Sep 3, 2025 | 3,875.75 | 3,875.75 | 3,875.75 | 3,875.75 | 3,875.75 | -0.69% | - |
| Sep 2, 2025 | 3,905.46 | 3,905.46 | 3,902.75 | 3,902.75 | 3,902.75 | 0.65% | 254 |
| Sep 1, 2025 | 3,877.50 | 3,877.50 | 3,877.50 | 3,877.50 | 3,877.50 | -0.01% | - |
| Aug 29, 2025 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 0.33% | - |
| Aug 28, 2025 | 3,865.25 | 3,865.25 | 3,865.25 | 3,865.25 | 3,865.25 | -0.96% | - |
| Aug 27, 2025 | 3,902.75 | 3,902.75 | 3,902.75 | 3,902.75 | 3,902.75 | 0.48% | - |
| Aug 26, 2025 | 3,897.24 | 3,897.24 | 3,884.25 | 3,884.25 | 3,884.25 | -1.17% | 409 |
| Aug 22, 2025 | 3,930.25 | 3,930.25 | 3,930.25 | 3,930.25 | 3,930.25 | -0.54% | - |
| Aug 21, 2025 | 3,951.50 | 3,951.50 | 3,951.50 | 3,951.50 | 3,951.50 | 0.15% | - |
| Aug 20, 2025 | 3,945.50 | 3,945.50 | 3,945.50 | 3,945.50 | 3,945.50 | 1.33% | - |
| Aug 19, 2025 | 3,893.75 | 3,893.75 | 3,893.75 | 3,893.75 | 3,893.75 | 0.60% | - |
| Aug 18, 2025 | 3,870.50 | 3,870.50 | 3,870.50 | 3,870.50 | 3,870.50 | 0.33% | - |
| Aug 15, 2025 | 3,857.75 | 3,857.75 | 3,857.75 | 3,857.75 | 3,857.75 | -0.50% | - |
| Aug 14, 2025 | 3,877.25 | 3,877.25 | 3,877.25 | 3,877.25 | 3,877.25 | 0.12% | - |
| Aug 13, 2025 | 3,853.50 | 3,873.59 | 3,853.50 | 3,872.50 | 3,872.50 | 0.49% | 28 |
| Aug 12, 2025 | 3,853.50 | 3,853.50 | 3,853.50 | 3,853.50 | 3,853.50 | -1.17% | - |
| Aug 11, 2025 | 3,899.25 | 3,899.25 | 3,899.25 | 3,899.25 | 3,899.25 | 0.05% | - |
| Aug 8, 2025 | 3,897.25 | 3,897.25 | 3,897.25 | 3,897.25 | 3,897.25 | 0.17% | - |
| Aug 7, 2025 | 3,917.00 | 3,917.00 | 3,890.75 | 3,890.75 | 3,890.75 | -0.68% | 31 |
| Aug 6, 2025 | 3,930.79 | 3,930.79 | 3,917.25 | 3,917.25 | 3,917.25 | -0.06% | 202 |
| Aug 5, 2025 | 3,919.50 | 3,919.50 | 3,919.50 | 3,919.50 | 3,919.50 | 0.01% | - |
| Aug 4, 2025 | 3,919.25 | 3,919.25 | 3,919.25 | 3,919.25 | 3,919.25 | 0.78% | - |
| Aug 1, 2025 | 3,885.00 | 3,888.75 | 3,885.00 | 3,888.75 | 3,888.75 | -0.85% | 9 |
| Jul 31, 2025 | 3,925.50 | 3,925.50 | 3,922.00 | 3,922.00 | 3,922.00 | -0.17% | 6 |
| Jul 30, 2025 | 3,928.75 | 3,928.75 | 3,928.75 | 3,928.75 | 3,928.75 | 0.31% | - |
| Jul 29, 2025 | 3,923.00 | 3,923.00 | 3,903.74 | 3,916.75 | 3,916.75 | 0.47% | 40 |
| Jul 28, 2025 | 3,898.50 | 3,898.50 | 3,898.50 | 3,898.50 | 3,898.50 | -0.04% | - |
| Jul 25, 2025 | 3,922.50 | 3,922.50 | 3,900.25 | 3,900.25 | 3,900.25 | 0.39% | 51 |
| Jul 24, 2025 | 3,885.25 | 3,885.25 | 3,885.25 | 3,885.25 | 3,885.25 | 0.77% | - |
| Jul 23, 2025 | 3,855.75 | 3,855.75 | 3,855.75 | 3,855.75 | 3,855.75 | -0.33% | - |
| Jul 22, 2025 | 3,852.44 | 3,868.50 | 3,848.50 | 3,868.50 | 3,868.50 | 0.38% | 181 |
| Jul 21, 2025 | 3,853.75 | 3,853.75 | 3,853.75 | 3,853.75 | 3,853.75 | -0.16% | - |
| Jul 18, 2025 | 3,869.50 | 3,869.50 | 3,859.75 | 3,859.75 | 3,859.75 | 0.34% | 184 |
| Jul 17, 2025 | 3,846.75 | 3,846.75 | 3,846.75 | 3,846.75 | 3,846.75 | 1.06% | - |
| Jul 16, 2025 | 3,838.00 | 3,838.00 | 3,806.50 | 3,806.50 | 3,806.50 | -0.82% | 14 |
| Jul 15, 2025 | 3,855.00 | 3,855.00 | 3,838.00 | 3,838.00 | 3,838.00 | -0.25% | 20 |