Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (LON:SPX5)
London flag London · Delayed Price · Currency is GBP
583.41
+2.51 (0.43%)
Sep 23, 2026, 1:56 PM GMT

LON:SPX5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026582.51584.28582.40583.80-0.50%3,049
Sep 22, 2026580.11580.90579.93580.90580.900.67%7,664
Sep 21, 2026573.58577.14573.53577.02577.021.36%9,497
Sep 18, 2026573.14574.09570.52570.52569.27-0.24%6,771
Sep 17, 2026568.18572.20568.04571.92570.670.98%7,465
Sep 16, 2026564.33566.95564.06566.37565.130.65%7,149
Sep 15, 2026564.04565.44561.96562.73561.50-0.47%6,811
Sep 14, 2026563.88565.88563.07565.36564.12-0.37%10,817
Sep 11, 2026564.08567.79563.85567.48566.240.91%8,092
Sep 10, 2026565.07565.29561.12562.35561.12-0.24%7,532
Sep 9, 2026566.59567.05563.35563.69562.46-0.78%4,412
Sep 8, 2026568.69569.30566.52568.10566.86-0.07%3,963
Sep 7, 2026570.32570.93568.32568.52567.27-0.27%4,667
Sep 4, 2026572.26573.25569.90570.05568.80-0.39%5,656
Sep 3, 2026568.14572.31567.81572.29571.040.64%6,742
Sep 2, 2026565.45568.63563.78568.63567.380.53%6,415
Sep 1, 2026567.64568.46563.80565.64564.40-1.18%5,280
Aug 28, 2026568.75572.99568.31572.40571.150.74%9,562
Aug 27, 2026566.53568.88565.75568.19566.950.71%7,345
Aug 26, 2026562.66565.09562.06564.19562.950.35%5,609
Aug 25, 2026563.00563.92561.19562.25561.020.20%7,654
Aug 24, 2026561.07562.57559.98561.15559.92-0.36%9,312
Aug 21, 2026560.77563.57560.50563.18561.95-0.02%3,353
Aug 20, 2026567.03567.21562.01563.27562.04-0.77%8,676
Aug 19, 2026567.26568.65565.87567.64566.40-0.14%5,260
Aug 18, 2026570.51570.74567.78568.43567.18-0.79%4,292
Aug 17, 2026574.79575.23572.59572.97571.71-0.18%5,865
Aug 14, 2026577.35577.51574.03574.03572.77-0.39%4,684
Aug 13, 2026575.01578.48574.53576.28575.020.64%6,734
Aug 12, 2026572.35573.74571.94572.63571.38-0.03%8,977
Aug 11, 2026573.61575.27572.80572.80571.55-0.06%5,168
Aug 10, 2026574.82575.31573.17573.17571.91-0.22%10,495
Aug 7, 2026572.97574.66571.70574.45573.190.30%10,447
Aug 6, 2026574.12574.65572.61572.75571.50-0.34%8,355
Aug 5, 2026576.52577.82574.22574.68573.420.46%7,811
Aug 4, 2026566.63572.38565.29572.07570.821.48%8,391
Aug 3, 2026558.81563.97558.09563.74562.512.18%7,107
Jul 31, 2026555.01556.67551.42551.72550.510.59%7,322
Jul 30, 2026549.01551.70547.90548.50547.30-1.04%10,068
Jul 29, 2026559.08560.18552.98554.25553.04-0.71%6,580
Jul 28, 2026555.71558.36554.77558.24557.020.51%11,905
Jul 27, 2026559.35561.71554.64555.40554.18-0.37%7,038
Jul 24, 2026555.55558.10554.81557.48556.260.45%8,483
Jul 23, 2026558.55559.71554.25554.96553.74-1.11%6,225
Jul 22, 2026559.01561.56558.18561.19559.960.16%8,281
Jul 21, 2026555.79560.33555.46560.29559.060.59%12,197
Jul 20, 2026553.54557.93553.36557.00555.780.37%6,978
Jul 17, 2026553.74557.10552.25554.97553.75-0.98%10,212
Jul 16, 2026558.78560.63557.39560.49559.260.12%7,899
Jul 15, 2026563.03564.27559.60559.82558.59-0.52%7,519