LON:SPX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	490.50	497.84	489.49	495.93	495.93	0.32%	12,552
Apr 1, 2026	494.45	494.94	491.36	494.35	494.35	1.55%	16,198
Mar 31, 2026	483.29	486.82	482.81	486.82	486.82	0.44%	11,280
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	-0.54%	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
Mar 16, 2026	503.81	505.34	502.47	503.29	501.99	0.01%	8,468
Mar 13, 2026	501.25	507.01	500.67	503.24	501.94	0.13%	7,901
Mar 12, 2026	503.79	504.83	501.00	502.60	501.30	-0.50%	10,995
Mar 11, 2026	505.92	506.98	503.92	505.11	503.81	-0.43%	13,249
Mar 10, 2026	506.04	507.48	503.24	507.28	505.97	1.11%	15,877
Mar 9, 2026	497.72	501.71	497.00	501.70	500.40	-0.53%	11,858
Mar 6, 2026	512.13	512.13	503.12	504.38	503.08	-1.52%	9,917
Mar 5, 2026	514.36	515.39	511.15	512.18	510.86	-0.36%	9,041
Mar 4, 2026	509.13	514.14	508.51	514.01	512.68	0.95%	11,860
Mar 3, 2026	510.43	510.80	505.51	509.17	507.86	-0.60%	17,686
Mar 2, 2026	506.73	514.09	506.16	512.25	510.93	0.26%	12,911
Feb 27, 2026	511.58	511.84	508.35	510.92	509.60	-0.02%	12,869
Feb 26, 2026	512.51	514.04	508.00	511.00	509.68	-0.23%	15,920
Feb 25, 2026	509.59	512.91	509.41	512.16	510.84	0.83%	15,624
Feb 24, 2026	507.81	509.16	505.63	507.96	506.65	0.25%	11,026
Feb 23, 2026	508.34	511.82	505.58	506.70	505.39	-0.77%	12,925
Feb 20, 2026	511.69	512.03	507.34	510.61	509.29	0.02%	9,666
Feb 19, 2026	510.07	511.30	507.94	510.50	509.18	0.21%	7,453
Feb 18, 2026	506.38	509.84	505.36	509.42	508.10	0.84%	8,241
Feb 17, 2026	502.49	506.59	500.70	505.19	503.89	0.79%	7,257
Feb 16, 2026	502.23	503.23	500.67	501.21	499.92	-0.33%	10,727
Feb 13, 2026	501.41	503.54	499.54	502.85	501.55	-0.17%	12,860
Feb 12, 2026	510.23	511.08	503.70	503.70	502.40	-0.98%	10,158
Feb 11, 2026	508.56	511.98	506.00	508.66	507.35	-0.20%	16,580
Feb 10, 2026	509.56	511.11	508.25	509.67	508.35	0.02%	10,037
Feb 9, 2026	509.47	510.97	506.46	509.55	508.23	0.60%	9,244
Feb 6, 2026	500.31	506.55	499.57	506.49	505.18	0.60%	6,900
Feb 5, 2026	505.32	508.35	500.94	503.47	502.17	-0.22%	9,265
Feb 4, 2026	504.93	506.24	503.30	504.60	503.30	-0.22%	7,245
Feb 3, 2026	510.62	511.70	505.61	505.70	504.39	-0.97%	9,033
Feb 2, 2026	502.18	511.15	501.85	510.67	509.35	1.08%	9,333
Jan 30, 2026	501.00	507.10	500.70	505.23	503.93	0.96%	5,417
Jan 29, 2026	505.11	506.82	498.74	500.42	499.13	-1.18%	7,249
Jan 28, 2026	507.25	508.23	505.82	506.39	505.08	-0.03%	21,697
Jan 27, 2026	509.36	509.66	505.25	506.56	505.25	-0.08%	22,019
Jan 26, 2026	504.00	507.62	503.63	506.98	505.67	-0.39%	6,877
Jan 23, 2026	512.58	512.93	508.97	508.97	507.66	-0.70%	4,496