Invesco S&P 500 UCITS ETF (LON:SPXD)
London · Delayed Price · Currency is GBP · Price in USD 61.54
-0.01 (-0.02%)
Nov 19, 2025, 4:35 PM BST
LON:SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 61.48 | 61.69 | 61.46 | 61.69 | - | 0.23% | 6,883 |
| Nov 18, 2025 | 61.63 | 61.85 | 61.04 | 61.55 | 61.55 | -1.34% | 204,701 |
| Nov 17, 2025 | 62.86 | 62.93 | 62.14 | 62.39 | 62.39 | -0.61% | 164,906 |
| Nov 14, 2025 | 62.39 | 62.75 | 61.84 | 62.77 | 62.77 | -0.21% | 19,388 |
| Nov 13, 2025 | 63.67 | 63.68 | 62.84 | 62.90 | 62.90 | -0.97% | 7,324 |
| Nov 12, 2025 | 63.73 | 63.81 | 63.43 | 63.52 | 63.52 | 0.47% | 12,617 |
| Nov 11, 2025 | 63.32 | 63.34 | 63.19 | 63.22 | 63.22 | 0.56% | 15,570 |
| Nov 10, 2025 | 62.91 | 63.19 | 62.90 | 62.87 | 62.87 | 1.90% | 18,695 |
| Nov 7, 2025 | 62.46 | 62.58 | 61.63 | 61.69 | 61.69 | -1.20% | 589,029 |
| Nov 6, 2025 | 62.93 | 63.16 | 62.42 | 62.44 | 62.44 | -1.09% | 90,656 |
| Nov 5, 2025 | 62.73 | 63.14 | 62.62 | 63.13 | 63.13 | 0.06% | 9,433 |
| Nov 4, 2025 | 63.00 | 63.26 | 62.81 | 63.09 | 63.09 | -0.60% | 350,200 |
| Nov 3, 2025 | 63.50 | 63.78 | 63.31 | 63.47 | 63.47 | 0.03% | 60,884 |
| Oct 31, 2025 | 63.79 | 63.84 | 63.37 | 63.45 | 63.45 | -0.48% | 13,041 |
| Oct 30, 2025 | 64.00 | 64.00 | 63.59 | 63.76 | 63.76 | -0.49% | 12,233 |
| Oct 29, 2025 | 64.13 | 64.18 | 63.98 | 64.07 | 64.07 | 0.34% | 277,323 |
| Oct 28, 2025 | 63.72 | 63.86 | 63.72 | 63.86 | 63.86 | 0.38% | 20,952 |
| Oct 27, 2025 | 63.52 | 63.61 | 63.49 | 63.62 | 63.62 | 0.86% | 4,850 |
| Oct 24, 2025 | 62.70 | 63.07 | 62.63 | 63.07 | 63.07 | 1.14% | 35,282 |
| Oct 23, 2025 | 62.29 | 62.94 | 62.05 | 62.36 | 62.36 | 0.35% | 26,464 |
| Oct 22, 2025 | 62.58 | 62.61 | 62.14 | 62.14 | 62.14 | -0.59% | 630,179 |
| Oct 21, 2025 | 62.41 | 62.59 | 62.41 | 62.51 | 62.51 | 0.16% | 4,888 |
| Oct 20, 2025 | 62.04 | 62.47 | 61.96 | 62.41 | 62.41 | 1.69% | 15,956 |
| Oct 17, 2025 | 60.96 | 61.51 | 60.66 | 61.37 | 61.37 | -1.05% | 14,625 |
| Oct 16, 2025 | 62.08 | 62.20 | 62.02 | 62.02 | 62.02 | -0.19% | 14,231 |
| Oct 15, 2025 | 61.92 | 62.33 | 61.90 | 62.14 | 62.14 | 1.23% | 5,700 |
| Oct 14, 2025 | 61.27 | 61.45 | 60.95 | 61.39 | 61.39 | -0.47% | 15,428 |
| Oct 13, 2025 | 61.62 | 61.78 | 61.38 | 61.68 | 61.68 | 0.06% | 78,413 |
| Oct 10, 2025 | 62.51 | 62.63 | 61.49 | 61.64 | 61.64 | -1.28% | 26,428 |
| Oct 9, 2025 | 62.66 | 62.72 | 62.45 | 62.44 | 62.44 | -0.26% | 8,290 |
| Oct 8, 2025 | 62.38 | 62.57 | 62.32 | 62.61 | 62.61 | 0.51% | 8,790 |
| Oct 7, 2025 | 62.46 | 62.63 | 62.27 | 62.29 | 62.29 | -0.28% | 8,083 |
| Oct 6, 2025 | 62.44 | 62.51 | 62.36 | 62.47 | 62.47 | -0.09% | 18,103 |
| Oct 3, 2025 | 62.47 | 62.51 | 62.31 | 62.52 | 62.52 | 0.60% | 13,563 |
| Oct 2, 2025 | 62.30 | 62.42 | 62.13 | 62.15 | 62.15 | 0.21% | 9,546 |
| Oct 1, 2025 | 61.47 | 62.04 | 61.47 | 62.02 | 62.02 | 0.58% | 41,548 |
| Sep 30, 2025 | 61.70 | 61.77 | 61.60 | 61.66 | 61.66 | -0.16% | 55,141 |
| Sep 29, 2025 | 61.81 | 61.95 | 61.77 | 61.76 | 61.76 | 0.55% | 117,702 |
| Sep 26, 2025 | 61.38 | 61.62 | 61.25 | 61.43 | 61.43 | 0.36% | 10,036 |
| Sep 25, 2025 | 61.54 | 61.59 | 61.21 | 61.21 | 61.21 | -0.67% | 44,127 |
| Sep 24, 2025 | 61.85 | 61.86 | 61.18 | 61.62 | 61.62 | -0.60% | 20,821 |
| Sep 23, 2025 | 62.09 | 62.09 | 62.00 | 62.00 | 62.00 | 0.19% | 2,234 |
| Sep 22, 2025 | 61.68 | 61.81 | 61.55 | 61.88 | 61.88 | 0.67% | 15,583 |
| Sep 19, 2025 | 61.43 | 61.73 | 61.43 | 61.47 | 61.47 | -0.18% | 9,650 |
| Sep 18, 2025 | 61.55 | 61.74 | 61.39 | 61.58 | 61.58 | 0.69% | 41,557 |
| Sep 17, 2025 | 61.28 | 61.31 | 61.17 | 61.16 | 61.16 | -0.11% | 1,391 |
| Sep 16, 2025 | 61.48 | 61.48 | 61.22 | 61.22 | 61.22 | -0.11% | 21,887 |
| Sep 15, 2025 | 61.13 | 61.35 | 61.05 | 61.29 | 61.29 | 0.41% | 5,380 |
| Sep 12, 2025 | 60.98 | 61.12 | 60.90 | 61.04 | 61.04 | 0.01% | 29,891 |
| Sep 11, 2025 | 60.59 | 61.03 | 60.59 | 61.03 | 61.03 | 0.40% | 11,699 |