Invesco S&P 500 Quality UCITS ETF (LON:SPQP)
London · Delayed Price · Currency is GBP · Price in GBX 416.38
+0.85 (0.20%)
At close: Apr 2, 2026
LON:SPQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 415.55 | 415.55 | 415.55 | 416.38 | 416.38 | 0.20% | 243 |
| Apr 1, 2026 | 413.30 | 413.30 | 413.30 | 415.53 | 415.53 | 1.83% | 49 |
| Mar 31, 2026 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | 0.08% | - |
| Mar 30, 2026 | 407.99 | 407.99 | 407.99 | 407.73 | 407.73 | -0.12% | 500 |
| Mar 27, 2026 | 410.85 | 410.85 | 410.85 | 408.23 | 408.23 | -0.88% | 6 |
| Mar 26, 2026 | 414.00 | 414.00 | 414.00 | 411.85 | 411.85 | -1.03% | 1 |
| Mar 25, 2026 | 416.75 | 416.75 | 416.75 | 416.13 | 416.13 | 0.23% | 54 |
| Mar 24, 2026 | 411.95 | 413.85 | 411.95 | 415.15 | 415.15 | 0.91% | 268 |
| Mar 23, 2026 | 404.65 | 412.50 | 404.65 | 411.43 | 411.43 | 0.06% | 15,274 |
| Mar 20, 2026 | 411.65 | 410.60 | 410.60 | 411.18 | 411.18 | 0.34% | 2,356 |
| Mar 19, 2026 | 412.85 | 412.85 | 409.55 | 409.80 | 409.80 | -1.74% | 74 |
| Mar 18, 2026 | 422.30 | 422.30 | 422.30 | 417.08 | 417.08 | -0.42% | 1,209 |
| Mar 17, 2026 | 415.85 | 418.76 | 415.85 | 418.83 | 418.83 | 0.64% | 1,209 |
| Mar 16, 2026 | 416.15 | 416.15 | 416.15 | 416.15 | 416.15 | -0.21% | - |
| Mar 13, 2026 | 415.25 | 415.55 | 414.45 | 417.03 | 417.03 | 0.32% | 26 |
| Mar 12, 2026 | 416.20 | 416.20 | 416.20 | 415.70 | 415.70 | -0.78% | 25 |
| Mar 11, 2026 | 421.00 | 421.40 | 417.55 | 418.98 | 418.98 | -0.92% | 1,547 |
| Mar 10, 2026 | 423.00 | 423.50 | 421.35 | 422.88 | 422.88 | 1.41% | 6,480 |
| Mar 9, 2026 | 411.60 | 417.15 | 411.60 | 416.98 | 416.98 | -0.71% | 4,793 |
| Mar 6, 2026 | 427.90 | 427.90 | 420.60 | 419.95 | 419.95 | -1.74% | 516 |
| Mar 5, 2026 | 431.60 | 431.60 | 431.60 | 427.40 | 427.40 | -1.25% | 3 |
| Mar 4, 2026 | 427.50 | 432.86 | 427.50 | 432.83 | 432.83 | 0.73% | 24 |
| Mar 3, 2026 | 430.80 | 430.80 | 430.80 | 429.70 | 429.70 | -1.21% | 7 |
| Mar 2, 2026 | 435.70 | 435.70 | 435.70 | 434.95 | 434.95 | 0.06% | 6 |
| Feb 27, 2026 | 433.00 | 433.00 | 433.00 | 434.68 | 434.68 | 0.86% | 6 |
| Feb 26, 2026 | 433.05 | 433.05 | 433.05 | 430.95 | 430.95 | -0.17% | 8 |
| Feb 25, 2026 | 432.55 | 432.60 | 432.55 | 431.68 | 431.68 | 0.67% | 9,068 |
| Feb 24, 2026 | 427.95 | 429.55 | 427.85 | 428.80 | 428.80 | 0.55% | 1,364 |
| Feb 23, 2026 | 427.40 | 430.41 | 427.40 | 426.45 | 426.45 | -0.80% | 489 |
| Feb 20, 2026 | 431.90 | 432.10 | 431.55 | 429.88 | 429.88 | 0.25% | 4,735 |
| Feb 19, 2026 | 430.95 | 430.95 | 430.95 | 428.80 | 428.80 | -0.11% | 2 |
| Feb 18, 2026 | 428.46 | 428.46 | 428.46 | 429.28 | 429.28 | 0.54% | 5,834 |
| Feb 17, 2026 | 426.95 | 426.95 | 426.95 | 426.95 | 426.95 | 1.29% | - |
| Feb 16, 2026 | 421.53 | 421.53 | 421.53 | 421.53 | 421.53 | -0.54% | - |
| Feb 13, 2026 | 423.15 | 423.15 | 420.95 | 423.80 | 423.80 | 0.37% | 1,008 |
| Feb 12, 2026 | 427.67 | 427.67 | 427.67 | 422.25 | 422.25 | -0.94% | 5,845 |
| Feb 11, 2026 | 421.33 | 421.33 | 421.33 | 426.25 | 426.25 | 0.76% | 5,933 |
| Feb 10, 2026 | 424.50 | 424.50 | 421.55 | 423.05 | 423.05 | -0.07% | 2,282 |
| Feb 9, 2026 | 427.65 | 427.65 | 427.20 | 423.35 | 423.35 | 0.04% | 21 |
| Feb 6, 2026 | 419.65 | 419.65 | 419.65 | 423.20 | 423.20 | 1.09% | 1,377 |
| Feb 5, 2026 | 417.60 | 417.60 | 417.60 | 418.63 | 418.63 | 0.59% | 1,000 |
| Feb 4, 2026 | 416.15 | 416.15 | 416.15 | 416.15 | 416.15 | -0.28% | - |
| Feb 3, 2026 | 416.10 | 416.10 | 416.10 | 417.33 | 417.33 | 0.39% | 1 |
| Feb 2, 2026 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | 1.58% | - |
| Jan 30, 2026 | 409.05 | 409.38 | 409.05 | 409.23 | 409.23 | -0.25% | 303 |
| Jan 29, 2026 | 410.25 | 410.25 | 410.25 | 410.25 | 410.25 | 0.14% | - |
| Jan 28, 2026 | 409.75 | 409.75 | 409.75 | 409.68 | 409.68 | -0.11% | 297 |
| Jan 27, 2026 | 410.13 | 410.13 | 410.13 | 410.13 | 410.13 | 0.31% | - |
| Jan 26, 2026 | 408.87 | 408.87 | 408.87 | 408.85 | 408.85 | -0.53% | 47 |
| Jan 23, 2026 | 411.03 | 411.03 | 411.03 | 411.03 | 411.03 | -0.72% | - |