Invesco S&P 500 Low Volatility UCITS ETF (LON:SPLG)
London · Delayed Price · Currency is GBP · Price in GBX 3,948.00
+15.00 (0.38%)
Sep 23, 2026, 10:36 AM GMT
LON:SPLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,948.00 | 3,948.00 | 3,948.00 | 3,948.00 | - | 0.38% | 134 |
| Sep 22, 2026 | 3,931.50 | 3,931.50 | 3,931.50 | 3,933.00 | 3,933.00 | -0.32% | 300 |
| Sep 21, 2026 | 3,948.00 | 3,948.50 | 3,941.50 | 3,945.50 | 3,945.50 | -0.20% | 232 |
| Sep 18, 2026 | 3,963.00 | 3,963.00 | 3,958.00 | 3,953.25 | 3,953.25 | -0.45% | 12,313 |
| Sep 17, 2026 | 3,973.00 | 3,973.00 | 3,971.00 | 3,971.25 | 3,971.25 | -0.16% | 13 |
| Sep 16, 2026 | 3,970.58 | 3,974.50 | 3,968.50 | 3,977.75 | 3,977.75 | 0.37% | 195 |
| Sep 15, 2026 | 3,978.50 | 3,979.00 | 3,956.50 | 3,963.25 | 3,963.25 | -0.35% | 383 |
| Sep 14, 2026 | 4,005.50 | 4,014.00 | 3,995.50 | 3,977.25 | 3,977.25 | 0.33% | 6,887 |
| Sep 11, 2026 | 3,992.50 | 3,998.00 | 3,962.50 | 3,964.25 | 3,964.25 | 0.01% | 528 |
| Sep 10, 2026 | 3,987.53 | 3,988.50 | 3,987.50 | 3,963.75 | 3,963.75 | -0.26% | 1,376 |
| Sep 9, 2026 | 3,995.00 | 4,008.00 | 3,988.00 | 3,974.25 | 3,974.25 | -0.79% | 226 |
| Sep 8, 2026 | 3,992.50 | 4,004.00 | 3,981.00 | 4,005.75 | 4,005.75 | 0.33% | 16,685 |
| Sep 7, 2026 | 4,007.00 | 4,007.00 | 3,995.50 | 3,992.75 | 3,992.75 | -1.11% | 47 |
| Sep 4, 2026 | 4,032.00 | 4,041.00 | 4,024.00 | 4,037.50 | 4,037.50 | -0.02% | 36,922 |
| Sep 3, 2026 | 4,023.00 | 4,023.00 | 4,023.00 | 4,038.50 | 4,038.50 | 0.26% | 1 |
| Sep 2, 2026 | 4,015.60 | 4,015.60 | 4,007.50 | 4,028.00 | 4,028.00 | 0.34% | 3 |
| Sep 1, 2026 | 4,018.00 | 4,018.00 | 4,018.00 | 4,014.25 | 4,014.25 | -0.56% | 213 |
| Aug 28, 2026 | 4,035.00 | 4,035.00 | 4,034.50 | 4,036.75 | 4,036.75 | 0.27% | 1,307 |
| Aug 27, 2026 | 4,042.50 | 4,048.00 | 4,034.50 | 4,026.00 | 4,026.00 | -0.98% | 2,182 |
| Aug 26, 2026 | 4,040.38 | 4,065.00 | 4,040.50 | 4,066.00 | 4,066.00 | 0.64% | 923 |
| Aug 25, 2026 | 4,038.50 | 4,038.50 | 4,038.50 | 4,040.25 | 4,040.25 | 0.20% | 1,295 |
| Aug 24, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,032.00 | 4,032.00 | 0.30% | 12 |
| Aug 21, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,019.75 | 4,019.75 | -1.01% | 31 |
| Aug 20, 2026 | 4,040.00 | 4,055.50 | 4,036.00 | 4,060.75 | 4,060.75 | -0.10% | 11,103 |
| Aug 19, 2026 | 4,082.50 | 4,083.00 | 4,061.50 | 4,064.75 | 4,064.75 | -0.70% | 9,627 |
| Aug 18, 2026 | 4,071.50 | 4,100.00 | 4,071.50 | 4,093.50 | 4,093.50 | 0.80% | 2,263 |
| Aug 17, 2026 | 4,075.00 | 4,083.00 | 4,069.50 | 4,061.00 | 4,061.00 | -0.79% | 3,580 |
| Aug 14, 2026 | 4,105.00 | 4,105.00 | 4,088.50 | 4,093.50 | 4,093.50 | 0.09% | 5 |
| Aug 13, 2026 | 4,094.08 | 4,108.50 | 4,095.50 | 4,089.75 | 4,089.75 | 0.39% | 407 |
| Aug 12, 2026 | 4,062.08 | 4,068.00 | 4,054.00 | 4,073.75 | 4,073.75 | 0.34% | 2,788 |
| Aug 11, 2026 | 4,069.00 | 4,082.50 | 4,067.00 | 4,059.75 | 4,059.75 | -0.24% | 34 |
| Aug 10, 2026 | 4,097.50 | 4,088.50 | 4,073.50 | 4,069.50 | 4,069.50 | -0.85% | 169 |
| Aug 7, 2026 | 4,109.50 | 4,109.50 | 4,109.50 | 4,104.50 | 4,104.50 | -0.12% | 24 |
| Aug 6, 2026 | 4,140.00 | 4,152.00 | 4,136.50 | 4,109.25 | 4,109.25 | 0.39% | 252 |
| Aug 5, 2026 | 4,119.00 | 4,132.50 | 4,108.50 | 4,093.25 | 4,093.25 | -0.37% | 1,677 |
| Aug 4, 2026 | 4,122.50 | 4,122.50 | 4,103.00 | 4,108.50 | 4,108.50 | -0.40% | 798 |
| Aug 3, 2026 | 4,129.66 | 4,117.00 | 4,117.00 | 4,125.00 | 4,125.00 | 0.19% | 9,153 |
| Jul 31, 2026 | 4,127.00 | 4,139.00 | 4,121.50 | 4,117.25 | 4,117.25 | 0.36% | 29,165 |
| Jul 30, 2026 | 4,214.00 | 4,214.00 | 4,144.00 | 4,102.50 | 4,102.50 | -3.72% | 958 |
| Jul 29, 2026 | 4,275.00 | 4,275.00 | 4,275.00 | 4,261.00 | 4,261.00 | -0.54% | 3 |
| Jul 28, 2026 | 4,276.50 | 4,276.50 | 4,276.50 | 4,284.00 | 4,284.00 | 1.43% | 888 |
| Jul 27, 2026 | 4,212.50 | 4,234.00 | 4,212.50 | 4,223.75 | 4,223.75 | 0.45% | 1,767 |
| Jul 24, 2026 | 4,173.92 | 4,173.92 | 4,173.92 | 4,204.75 | 4,204.75 | 0.75% | 25 |
| Jul 23, 2026 | 4,154.00 | 4,154.00 | 4,154.00 | 4,173.25 | 4,173.25 | 1.15% | 2 |
| Jul 22, 2026 | 4,132.00 | 4,132.00 | 4,127.50 | 4,126.00 | 4,126.00 | 0.52% | 150 |
| Jul 21, 2026 | 4,130.50 | 4,130.50 | 4,104.50 | 4,104.50 | 4,104.50 | -0.55% | 43 |
| Jul 20, 2026 | 4,152.00 | 4,152.00 | 4,130.50 | 4,127.25 | 4,127.25 | -1.07% | 9 |
| Jul 17, 2026 | 4,176.50 | 4,200.00 | 4,176.50 | 4,172.00 | 4,172.00 | 1.24% | 1,271 |
| Jul 16, 2026 | 4,074.00 | 4,074.00 | 4,074.00 | 4,120.75 | 4,120.75 | 1.08% | 1 |
| Jul 15, 2026 | 4,109.50 | 4,111.50 | 4,082.00 | 4,076.75 | 4,076.75 | -0.98% | 295 |