Invesco S&P 500 Low Volatility UCITS ETF (LON:SPLG)
London · Delayed Price · Currency is GBP · Price in GBX 3,973.75
+1.25 (0.03%)
Apr 1, 2026, 5:15 PM GMT
LON:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,028.75 | 4,028.75 | 4,028.75 | 4,028.75 | 4,028.75 | 1.38% | - |
| Apr 1, 2026 | 3,972.50 | 3,972.50 | 3,968.00 | 3,973.75 | 3,973.75 | 0.03% | 12 |
| Mar 31, 2026 | 4,003.50 | 4,003.50 | 4,003.00 | 3,972.50 | 3,972.50 | -0.78% | 6 |
| Mar 30, 2026 | 4,003.75 | 4,003.75 | 4,003.75 | 4,003.75 | 4,003.75 | 1.41% | - |
| Mar 27, 2026 | 3,936.97 | 3,936.97 | 3,936.97 | 3,948.25 | 3,948.25 | 0.22% | 133 |
| Mar 26, 2026 | 3,920.50 | 3,920.50 | 3,919.00 | 3,939.50 | 3,939.50 | 0.48% | 43 |
| Mar 25, 2026 | 3,932.50 | 3,932.50 | 3,905.00 | 3,920.75 | 3,920.75 | -0.31% | 19 |
| Mar 24, 2026 | 3,899.00 | 3,899.00 | 3,899.00 | 3,932.75 | 3,932.75 | 0.52% | 5 |
| Mar 23, 2026 | 3,932.50 | 3,932.50 | 3,890.00 | 3,912.50 | 3,912.50 | -0.60% | 188 |
| Mar 20, 2026 | 3,943.00 | 3,943.00 | 3,943.00 | 3,936.25 | 3,936.25 | -0.42% | 7 |
| Mar 19, 2026 | 3,998.00 | 4,011.00 | 3,974.00 | 3,953.00 | 3,953.00 | -1.63% | 16 |
| Mar 18, 2026 | 4,071.50 | 4,071.50 | 4,071.50 | 4,018.50 | 4,018.50 | -1.30% | 2 |
| Mar 17, 2026 | 4,071.50 | 4,071.50 | 4,071.50 | 4,071.50 | 4,071.50 | 0.07% | - |
| Mar 16, 2026 | 4,086.00 | 4,086.00 | 4,068.50 | 4,068.50 | 4,068.50 | -0.43% | 96 |
| Mar 13, 2026 | 4,045.00 | 4,045.00 | 4,045.00 | 4,086.25 | 4,086.25 | 0.98% | 3 |
| Mar 12, 2026 | 4,007.50 | 4,007.50 | 4,007.50 | 4,046.75 | 4,046.75 | 0.96% | 1 |
| Mar 11, 2026 | 4,025.00 | 4,025.00 | 4,015.00 | 4,008.25 | 4,008.25 | -1.00% | 20 |
| Mar 10, 2026 | 4,061.50 | 4,081.50 | 4,034.50 | 4,048.75 | 4,048.75 | -0.31% | 138 |
| Mar 9, 2026 | 4,069.50 | 4,069.50 | 4,055.00 | 4,061.25 | 4,061.25 | -0.20% | 14 |
| Mar 6, 2026 | 4,110.67 | 4,110.67 | 4,110.67 | 4,069.50 | 4,069.50 | -1.27% | 103 |
| Mar 5, 2026 | 4,139.50 | 4,144.50 | 4,139.50 | 4,121.75 | 4,121.75 | -0.43% | 2 |
| Mar 4, 2026 | 4,142.50 | 4,159.50 | 4,142.50 | 4,139.75 | 4,139.75 | 0.19% | 226 |
| Mar 3, 2026 | 4,195.50 | 4,195.50 | 4,132.00 | 4,132.00 | 4,132.00 | -0.80% | 1,369 |
| Mar 2, 2026 | 4,172.00 | 4,172.00 | 4,149.50 | 4,165.50 | 4,165.50 | 0.72% | 175 |
| Feb 27, 2026 | 4,088.50 | 4,132.76 | 4,088.50 | 4,135.75 | 4,135.75 | 1.16% | 218 |
| Feb 26, 2026 | 4,055.50 | 4,065.50 | 4,055.50 | 4,088.25 | 4,088.25 | 1.03% | 32 |
| Feb 25, 2026 | 4,048.00 | 4,078.50 | 4,039.50 | 4,046.75 | 4,046.75 | 0.17% | 409 |
| Feb 24, 2026 | 4,057.50 | 4,066.50 | 4,055.50 | 4,039.75 | 4,039.75 | -0.44% | 19 |
| Feb 23, 2026 | 4,038.50 | 4,047.00 | 4,038.50 | 4,057.50 | 4,057.50 | 0.56% | 55 |
| Feb 20, 2026 | 4,053.00 | 4,070.50 | 4,034.00 | 4,035.00 | 4,035.00 | -0.03% | 150 |
| Feb 19, 2026 | 4,008.50 | 4,046.00 | 4,008.50 | 4,036.25 | 4,036.25 | 0.69% | 33 |
| Feb 18, 2026 | 4,015.00 | 4,030.00 | 4,015.00 | 4,008.75 | 4,008.75 | -0.57% | 3 |
| Feb 17, 2026 | 4,034.00 | 4,034.00 | 4,034.00 | 4,031.75 | 4,031.75 | 0.22% | 21 |
| Feb 16, 2026 | 4,022.75 | 4,022.75 | 4,022.75 | 4,022.75 | 4,022.75 | 0.41% | - |
| Feb 13, 2026 | 4,001.00 | 4,001.00 | 4,001.00 | 4,006.25 | 4,006.25 | -0.02% | 5 |
| Feb 12, 2026 | 3,976.00 | 3,976.00 | 3,974.00 | 4,007.00 | 4,007.00 | 0.83% | 3 |
| Feb 11, 2026 | 3,953.00 | 3,963.50 | 3,953.00 | 3,974.00 | 3,974.00 | 0.63% | 14 |
| Feb 10, 2026 | 3,924.00 | 3,935.00 | 3,914.36 | 3,949.25 | 3,949.25 | 0.65% | 129 |
| Feb 9, 2026 | 3,959.00 | 3,959.00 | 3,924.00 | 3,923.75 | 3,923.75 | -0.52% | 25 |
| Feb 6, 2026 | 3,959.00 | 3,965.00 | 3,959.00 | 3,944.25 | 3,944.25 | -0.69% | 1,368 |
| Feb 5, 2026 | 3,936.00 | 3,987.11 | 3,935.50 | 3,971.75 | 3,971.75 | 0.91% | 135 |
| Feb 4, 2026 | 3,885.50 | 3,886.00 | 3,885.50 | 3,935.75 | 3,935.75 | 1.30% | 23 |
| Feb 3, 2026 | 3,875.50 | 3,880.50 | 3,857.14 | 3,885.25 | 3,885.25 | 0.25% | 555 |
| Feb 2, 2026 | 3,875.50 | 3,875.50 | 3,875.50 | 3,875.50 | 3,875.50 | 1.40% | - |
| Jan 30, 2026 | 3,819.50 | 3,819.50 | 3,819.00 | 3,822.00 | 3,822.00 | 0.07% | 11 |
| Jan 29, 2026 | 3,808.50 | 3,825.50 | 3,796.50 | 3,819.50 | 3,819.50 | -0.15% | 144 |
| Jan 28, 2026 | 3,819.00 | 3,819.00 | 3,808.50 | 3,825.25 | 3,825.25 | 0.14% | 255 |
| Jan 27, 2026 | 3,834.00 | 3,834.00 | 3,812.00 | 3,820.00 | 3,820.00 | -0.43% | 104 |
| Jan 26, 2026 | 3,847.50 | 3,847.50 | 3,834.00 | 3,836.50 | 3,836.50 | -0.29% | 83 |
| Jan 23, 2026 | 3,911.50 | 3,911.50 | 3,865.00 | 3,847.75 | 3,847.75 | -1.12% | 17 |