BNP Paribas Easy S&P 500 Scored And Screened UCITS ETF (LON:SPUS)
London · Delayed Price · Currency is GBP · Price in USD 16.13
+0.21 (1.34%)
At close: Aug 22, 2025, 4:30 PM BST
LON:SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.60% | - |
| Aug 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.54% | - |
| Aug 22, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.34% | - |
| Aug 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.14% | - |
| Aug 20, 2025 | 15.97 | 15.97 | 15.97 | 15.89 | 15.89 | -0.79% | 20 |
| Aug 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.16% | - |
| Aug 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.19% | - |
| Aug 15, 2025 | 16.12 | 16.12 | 16.12 | 16.07 | 16.07 | 0.01% | 1,420 |
| Aug 14, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.03% | - |
| Aug 13, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.50% | - |
| Aug 12, 2025 | 15.87 | 15.87 | 15.87 | 16.00 | 16.00 | 0.62% | 190 |
| Aug 11, 2025 | 15.89 | 15.89 | 15.89 | 15.90 | 15.90 | 0.21% | 4,500 |
| Aug 8, 2025 | 15.83 | 15.83 | 15.83 | 15.86 | 15.86 | 0.75% | 64,894 |
| Aug 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.08% | - |
| Aug 6, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.29% | - |
| Aug 5, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.01% | - |
| Aug 4, 2025 | 15.75 | 15.75 | 15.75 | 15.71 | 15.71 | 1.32% | 6,000 |
| Aug 1, 2025 | 15.50 | 15.50 | 15.50 | 15.51 | 15.51 | -2.13% | 1,450 |
| Jul 31, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.39% | - |
| Jul 30, 2025 | 15.76 | 15.76 | 15.76 | 15.78 | 15.78 | -0.07% | 57,284 |
| Jul 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.18% | - |
| Jul 28, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.03% | - |
| Jul 25, 2025 | 15.81 | 15.81 | 15.81 | 15.82 | 15.82 | -0.04% | 28,421 |
| Jul 24, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.10% | - |
| Jul 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.57% | - |
| Jul 22, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.48% | - |
| Jul 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.57% | - |
| Jul 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.01% | - |
| Jul 17, 2025 | 15.53 | 15.53 | 15.53 | 15.55 | 15.55 | 0.85% | 123,000 |
| Jul 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.75% | - |
| Jul 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.34% | - |
| Jul 14, 2025 | 15.46 | 15.49 | 15.46 | 15.49 | 15.49 | -0.03% | 7,477 |
| Jul 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.38% | - |
| Jul 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.54% | - |
| Jul 9, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.43% | - |
| Jul 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.21% | - |
| Jul 7, 2025 | 15.49 | 15.49 | 15.48 | 15.43 | 15.43 | - | 4,230 |
| Jul 4, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.55% | - |
| Jul 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.95% | - |
| Jul 2, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.27% | - |
| Jul 1, 2025 | 15.30 | 15.30 | 15.30 | 15.33 | 15.33 | 0.55% | 21,963 |
| Jun 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.04% | - |
| Jun 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.79% | - |
| Jun 26, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.52% | - |
| Jun 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% | - |
| Jun 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.50% | - |
| Jun 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.01% | - |
| Jun 20, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.80% | - |
| Jun 19, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.20% | - |
| Jun 18, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.21% | - |