BNP Paribas Easy S&P 500 Scored And Screened UCITS ETF (LON:SPUS)
London · Delayed Price · Currency is GBP · Price in USD 16.51
+0.12 (0.74%)
Last updated: Sep 19, 2025, 8:03 AM BST
LON:SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.63% | 20 |
| Sep 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.37% | - |
| Sep 22, 2025 | 16.59 | 16.59 | 16.59 | 16.62 | 16.62 | 0.64% | 61,551 |
| Sep 19, 2025 | 16.48 | 16.48 | 16.48 | 16.51 | 16.51 | 0.01% | 210,978 |
| Sep 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.74% | - |
| Sep 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.01% | - |
| Sep 16, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.09% | - |
| Sep 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.23% | - |
| Sep 12, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.29% | - |
| Sep 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.92% | - |
| Sep 10, 2025 | 16.26 | 16.26 | 16.26 | 16.17 | 16.17 | 0.13% | 1,450 |
| Sep 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.07% | - |
| Sep 8, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.45% | - |
| Sep 5, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.41% | - |
| Sep 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.53% | - |
| Sep 3, 2025 | 16.08 | 16.08 | 16.08 | 16.07 | 16.07 | 1.18% | 4,350 |
| Sep 2, 2025 | 15.92 | 15.92 | 15.92 | 15.88 | 15.88 | -1.52% | 1,440 |
| Sep 1, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.21% | - |
| Aug 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.17% | - |
| Aug 28, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.08% | - |
| 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% | - |