LON:SPX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	563.98	565.29	562.15	562.94	562.94	0.07%	11,951
May 28, 2026	560.74	562.52	559.63	562.52	562.52	0.53%	16,053
May 27, 2026	559.75	561.76	558.87	559.56	559.56	0.09%	10,040
May 26, 2026	558.27	560.09	557.37	559.04	559.04	0.25%	11,489
May 22, 2026	556.45	557.89	555.18	557.64	557.64	1.02%	14,417
May 21, 2026	552.01	553.82	551.25	551.99	551.99	0.14%	15,466
May 20, 2026	551.29	552.12	548.25	551.21	551.21	0.54%	72,151
May 19, 2026	551.59	552.82	547.50	548.25	548.25	-0.39%	11,188
May 18, 2026	552.20	555.19	550.65	550.40	550.40	-1.34%	7,802
May 15, 2026	558.42	558.86	554.26	557.87	557.87	0.20%	12,331
May 14, 2026	551.39	556.77	551.19	556.77	556.77	1.55%	6,075
May 13, 2026	547.75	549.20	545.98	548.28	548.28	0.90%	10,602
May 12, 2026	544.71	546.44	543.23	543.40	543.40	-0.01%	9,036
May 11, 2026	542.84	544.00	541.93	543.44	543.44	0.25%	13,773
May 8, 2026	541.77	542.73	540.75	542.10	542.10	0.11%	9,666
May 7, 2026	541.62	541.82	539.72	541.52	541.52	0.38%	10,868
May 6, 2026	535.52	539.64	534.52	539.47	539.47	0.97%	10,946
May 5, 2026	533.23	534.90	532.91	534.31	534.31	0.41%	17,067
May 1, 2026	530.35	532.22	529.89	532.11	532.11	0.90%	6,643
Apr 30, 2026	528.22	531.55	526.00	527.34	527.34	-0.18%	10,112
Apr 29, 2026	529.12	529.38	527.83	528.27	528.27	0.32%	9,220
Apr 28, 2026	529.93	530.57	526.57	526.57	526.57	-0.16%	10,774
Apr 27, 2026	528.25	528.63	527.12	527.39	527.39	-0.25%	7,766
Apr 24, 2026	528.23	529.69	526.46	528.73	528.73	-0.02%	11,110
Apr 23, 2026	526.46	528.85	525.01	528.85	528.85	0.35%	9,572
Apr 22, 2026	525.21	527.24	524.11	526.99	526.99	0.43%	6,685
Apr 21, 2026	526.49	528.09	523.99	524.73	524.73	0.14%	9,599
Apr 20, 2026	524.30	525.88	523.44	523.99	523.99	-0.31%	6,971
Apr 17, 2026	521.07	525.63	520.54	525.63	525.63	1.20%	20,092
Apr 16, 2026	517.88	519.99	517.35	519.42	519.42	0.89%	13,571
Apr 15, 2026	513.18	515.01	512.87	514.85	514.85	0.67%	10,074
Apr 14, 2026	508.92	511.44	507.35	511.44	511.44	1.01%	12,294
Apr 13, 2026	504.91	506.78	503.45	506.34	506.34	-0.06%	7,227
Apr 10, 2026	507.59	508.07	506.26	506.63	506.63	0.22%	8,105
Apr 9, 2026	505.21	505.54	503.30	505.54	505.54	0.60%	15,522
Apr 8, 2026	504.34	505.84	500.99	502.50	502.50	1.62%	15,979
Apr 7, 2026	496.89	498.81	493.22	494.50	494.50	-0.29%	8,388
Apr 2, 2026	490.50	497.84	489.26	495.93	495.93	0.32%	13,630
Apr 1, 2026	494.45	494.94	491.36	494.35	494.35	1.55%	16,198
Mar 31, 2026	483.05	487.15	482.81	486.82	486.82	0.44%	12,461
Mar 30, 2026	480.81	485.56	480.24	484.71	484.71	0.53%	13,713
Mar 27, 2026	487.77	489.37	481.23	482.17	482.17	-1.23%	15,022
Mar 26, 2026	491.50	491.91	488.15	488.15	488.15	-0.99%	9,865
Mar 25, 2026	492.60	494.29	491.14	493.02	493.02	0.51%	9,387
Mar 24, 2026	490.33	491.96	487.50	490.50	490.50	0.15%	12,810
Mar 23, 2026	484.99	500.25	483.97	489.76	489.76	-0.28%	14,837
Mar 20, 2026	493.35	493.59	491.20	492.43	491.16	-0.19%	8,565
Mar 19, 2026	498.97	499.46	492.98	493.37	492.10	-1.54%	11,693
Mar 18, 2026	505.89	506.50	501.08	501.08	499.79	-0.60%	9,952
Mar 17, 2026	502.24	506.19	501.14	504.11	502.81	0.16%	13,658