Skip to main content
logo
SSgA SPDR S&P 500 UCITS ETF (LON:SPX5)
London flag London · Delayed Price · Currency is GBP
478.10
-1.52 (-0.32%)
Aug 29, 2025, 4:35 PM BST

LON:SPX5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025481.62482.62477.78478.10478.10-0.31%7,612
Aug 28, 2025480.36481.54478.99479.61479.61-0.28%4,122
Aug 27, 2025480.55482.18480.49480.98480.980.70%9,047
Aug 26, 2025477.71478.34476.72477.62477.62-0.15%6,259
Aug 22, 2025474.64479.16474.49478.32478.320.62%12,041
Aug 21, 2025475.94476.23473.44475.39475.390.38%6,314
Aug 20, 2025474.42475.50471.14473.61473.61-0.61%14,409
Aug 19, 2025476.52477.71476.00476.51476.51-0.01%9,980
Aug 18, 2025475.89477.11475.39476.57476.570.25%5,425
Aug 15, 2025478.52478.59475.26475.37475.37-0.19%5,408
Aug 14, 2025475.71477.53474.33476.29476.290.12%7,707
Aug 13, 2025476.77477.21475.05475.71475.710.15%7,201
Aug 12, 2025475.20475.93473.29475.02475.02-0.26%13,143
Aug 11, 2025475.25476.79474.24476.25476.250.51%8,452
Aug 8, 2025473.04474.93472.38473.82473.820.37%6,313
Aug 7, 2025475.38478.51472.09472.09472.09-0.55%12,628
Aug 6, 2025475.18475.92472.49474.68474.680.34%15,236
Aug 5, 2025477.55477.98473.00473.06473.06-0.35%6,614
Aug 4, 2025471.06474.90470.84474.72474.720.96%8,876
Aug 1, 2025478.59478.61467.71470.19470.19-2.51%7,374
Jul 31, 2025483.38486.32481.42482.31482.310.62%8,469
Jul 30, 2025477.17480.33476.34479.33479.330.37%4,074
Jul 29, 2025479.55480.57477.50477.56477.560.26%6,457
Jul 28, 2025477.68477.90475.77476.33476.330.40%6,934
Jul 25, 2025472.02474.68471.94474.41474.410.78%6,527
Jul 24, 2025468.73471.15468.52470.76470.761.00%16,332
Jul 23, 2025467.17468.00465.41466.10466.100.02%8,966
Jul 22, 2025467.47468.14465.70466.02466.02-0.56%5,990
Jul 21, 2025468.96469.40467.16468.66468.660.17%8,183
Jul 18, 2025469.65469.80467.18467.86467.86-0.13%12,138
Jul 17, 2025468.11468.63466.59468.49468.491.23%8,203
Jul 16, 2025464.01467.61461.78462.79462.79-1.07%9,313
Jul 15, 2025467.73468.55466.67467.78467.780.56%13,110
Jul 14, 2025462.03465.25461.17465.19465.190.51%7,527
Jul 11, 2025462.38463.82459.89462.85462.850.10%8,352
Jul 10, 2025458.53462.38458.13462.38462.380.74%5,028
Jul 9, 2025457.23460.92457.00458.97458.970.17%11,955
Jul 8, 2025457.07459.63456.60458.19458.190.21%18,521
Jul 7, 2025458.50459.89456.83457.23457.230.03%13,927
Jul 4, 2025457.07457.21455.17457.10457.10-0.42%4,573
Jul 3, 2025456.15459.67455.24459.03459.030.67%11,950
Jul 2, 2025452.67456.80452.04455.99455.991.00%7,602
Jul 1, 2025450.34451.53448.46451.46451.460.11%8,783
Jun 30, 2025450.65452.20450.34450.97450.970.26%7,975
Jun 27, 2025447.32450.16447.32449.78449.780.95%8,253
Jun 26, 2025444.49446.05443.78445.54445.54-0.28%7,434
Jun 25, 2025446.56448.43446.51446.79446.790.20%38,389
Jun 24, 2025447.31447.76444.39445.88445.880.72%21,751
Jun 23, 2025443.07446.55442.32442.68442.68-0.31%9,129
Jun 20, 2025443.63446.60442.47444.05442.800.40%6,021