LON:SPTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.05	14.05	14.05	14.05	14.05	0.46%	29,604
Sep 21, 2026	13.90	13.97	13.90	13.98	13.98	1.33%	37,205
Sep 18, 2026	13.87	13.87	13.79	13.80	13.80	0.01%	37,005
Sep 17, 2026	13.81	13.81	13.81	13.80	13.80	0.16%	139,000
Sep 16, 2026	13.75	13.75	13.75	13.78	13.78	0.39%	15,730
Sep 15, 2026	13.75	13.75	13.71	13.72	13.72	-0.29%	29,604
Sep 14, 2026	13.74	13.74	13.74	13.76	13.76	-0.84%	15,655
Sep 11, 2026	13.87	13.87	13.87	13.88	13.88	0.89%	7,701
Sep 10, 2026	13.75	13.75	13.75	13.76	13.76	-0.30%	7,401
Sep 9, 2026	13.84	13.85	13.84	13.80	13.80	-0.81%	7,554
Sep 8, 2026	13.90	13.90	13.90	13.91	13.91	-0.08%	500
Sep 7, 2026	13.94	13.94	13.92	13.92	13.92	-0.14%	1,423
Sep 4, 2026	13.94	13.94	13.94	13.94	13.94	-0.49%	-
Sep 3, 2026	13.88	13.96	13.88	14.01	14.01	0.89%	24,207
Sep 2, 2026	13.82	13.82	13.82	13.88	13.88	0.38%	7,401
Sep 1, 2026	13.88	13.84	13.84	13.83	13.83	-1.48%	7,904
Aug 28, 2026	13.99	14.03	13.98	14.04	14.04	0.57%	74,010
Aug 27, 2026	13.95	13.95	13.95	13.96	13.96	0.61%	9,248
Aug 26, 2026	13.86	13.88	13.86	13.88	13.88	0.07%	14,802
Aug 25, 2026	13.88	13.91	13.85	13.87	13.87	0.19%	39,604
Aug 24, 2026	13.86	13.85	13.83	13.84	13.84	-0.27%	25,077
Aug 21, 2026	13.86	13.86	13.86	13.88	13.88	-0.13%	15,402
Aug 20, 2026	13.91	13.91	13.90	13.90	13.90	-0.56%	14,802
Aug 19, 2026	13.90	13.95	13.94	13.97	13.97	0.42%	243,573
Aug 18, 2026	13.92	13.92	13.92	13.92	13.92	-1.00%	-
Aug 17, 2026	14.10	14.10	14.05	14.06	14.06	-0.10%	53,280
Aug 14, 2026	14.10	14.11	14.07	14.07	14.07	0.03%	63,262
Aug 13, 2026	14.04	14.10	14.10	14.07	14.07	0.51%	8,234
Aug 12, 2026	14.00	14.01	14.00	14.00	14.00	-0.01%	231,203
Aug 11, 2026	14.00	14.01	14.00	14.00	14.00	-0.17%	22,303
Aug 10, 2026	14.01	14.01	14.01	14.02	14.02	0.01%	7,401
Aug 7, 2026	13.94	14.02	13.94	14.02	14.02	0.57%	103,614
Aug 6, 2026	13.94	13.94	13.94	13.94	13.94	-0.67%	-
Aug 5, 2026	13.99	13.99	13.99	14.03	14.03	0.92%	7,401
Aug 4, 2026	13.79	13.82	13.79	13.90	13.90	1.62%	8,403
Aug 3, 2026	13.61	13.61	13.61	13.68	13.68	1.99%	15,402
Jul 31, 2026	13.42	13.42	13.42	13.42	13.42	0.72%	-
Jul 30, 2026	13.39	13.39	13.39	13.32	13.32	0.06%	7,701
Jul 29, 2026	13.31	13.31	13.31	13.31	13.31	-0.90%	-
Jul 28, 2026	13.42	13.42	13.37	13.43	13.43	0.40%	102,946
Jul 27, 2026	13.38	13.38	13.38	13.38	13.38	-0.58%	-
Jul 24, 2026	13.39	13.40	13.39	13.46	13.46	0.90%	8,301
Jul 23, 2026	13.34	13.34	13.34	13.34	13.34	-1.79%	-
Jul 22, 2026	13.53	13.53	13.53	13.58	13.58	0.18%	276
Jul 21, 2026	13.53	13.53	13.52	13.56	13.56	0.30%	3,405
Jul 20, 2026	13.52	13.52	13.52	13.52	13.52	0.04%	-
Jul 17, 2026	13.52	13.52	13.52	13.51	13.51	-1.13%	11,101
Jul 16, 2026	13.63	13.63	13.63	13.66	13.66	0.07%	7,401
Jul 15, 2026	13.64	13.64	13.64	13.65	13.65	0.11%	7,401
Jul 14, 2026	13.64	13.64	13.64	13.64	13.64	0.04%	-