Invesco S&P 500 ESG UCITS ETF (LON:SPXE)
London · Delayed Price · Currency is GBP · Price in USD 85.94
+0.06 (0.07%)
Aug 6, 2025, 12:27 PM BST
LON:SPXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 86.26 | 86.27 | 85.94 | 85.94 | 85.94 | 0.07% | 70,554 |
| Aug 5, 2025 | 86.60 | 86.62 | 85.88 | 85.88 | 85.88 | -0.23% | 713 |
| Aug 4, 2025 | 85.33 | 86.12 | 85.25 | 86.08 | 86.08 | 1.45% | 6,034 |
| Aug 1, 2025 | 86.17 | 86.21 | 84.79 | 84.85 | 84.85 | -2.30% | 116,014 |
| Jul 31, 2025 | 87.34 | 87.59 | 86.74 | 86.85 | 86.85 | 0.49% | 10,801 |
| Jul 30, 2025 | 86.51 | 86.62 | 86.43 | 86.43 | 86.43 | -0.06% | 4,071 |
| Jul 29, 2025 | 86.84 | 86.97 | 86.47 | 86.48 | 86.48 | -0.27% | 5,380 |
| Jul 28, 2025 | 87.09 | 87.15 | 86.71 | 86.71 | 86.71 | 0.09% | 7,770 |
| Jul 25, 2025 | 86.64 | 86.65 | 86.53 | 86.63 | 86.63 | -0.05% | 2,447 |
| Jul 24, 2025 | 86.35 | 86.69 | 86.29 | 86.67 | 86.67 | 1.08% | 6,497 |
| Jul 23, 2025 | 85.81 | 85.87 | 85.64 | 85.74 | 85.74 | 0.56% | 11,521 |
| Jul 22, 2025 | 85.26 | 85.37 | 85.22 | 85.26 | 85.26 | -0.48% | 6,798 |
| Jul 21, 2025 | 85.37 | 85.71 | 85.24 | 85.67 | 85.67 | 0.52% | 3,141 |
| Jul 18, 2025 | 85.55 | 85.55 | 85.15 | 85.23 | 85.23 | 0.11% | 3,341 |
| Jul 17, 2025 | 84.99 | 85.14 | 84.81 | 85.14 | 85.14 | 0.77% | 4,670 |
| Jul 16, 2025 | 84.38 | 84.83 | 84.38 | 84.49 | 84.49 | -0.61% | 6,423 |
| Jul 15, 2025 | 85.30 | 85.39 | 85.01 | 85.01 | 85.01 | 0.21% | 7,644 |
| Jul 14, 2025 | 84.44 | 84.83 | 84.38 | 84.83 | 84.83 | -0.06% | 2,562 |
| Jul 11, 2025 | 84.93 | 84.96 | 84.68 | 84.88 | 84.88 | -0.38% | 8,050 |
| Jul 10, 2025 | 84.70 | 85.27 | 84.70 | 85.20 | 85.20 | 0.65% | 8,605 |
| Jul 9, 2025 | 84.46 | 85.06 | 84.37 | 84.65 | 84.65 | 0.33% | 19,448 |
| Jul 8, 2025 | 84.47 | 84.50 | 84.32 | 84.37 | 84.37 | -0.19% | 4,853 |
| Jul 7, 2025 | 84.70 | 84.87 | 84.53 | 84.53 | 84.53 | 0.02% | 6,718 |
| Jul 4, 2025 | 84.80 | 84.80 | 84.40 | 84.51 | 84.51 | -0.56% | 5,027 |
| Jul 3, 2025 | 84.44 | 85.01 | 84.35 | 84.99 | 84.99 | 0.94% | 25,346 |
| Jul 2, 2025 | 84.27 | 84.27 | 83.84 | 84.20 | 84.20 | 0.31% | 32,749 |
| Jul 1, 2025 | 83.90 | 84.00 | 83.60 | 83.94 | 83.94 | 0.42% | 13,650 |
| Jun 30, 2025 | 83.78 | 83.86 | 83.50 | 83.59 | 83.59 | 0.11% | 6,819 |
| Jun 27, 2025 | 83.21 | 83.53 | 83.14 | 83.50 | 83.50 | 0.88% | 14,553 |
| Jun 26, 2025 | 82.67 | 82.86 | 82.60 | 82.77 | 82.77 | 0.45% | 5,320 |
| Jun 25, 2025 | 82.15 | 82.40 | 82.08 | 82.40 | 82.40 | 0.57% | 4,648 |
| Jun 24, 2025 | 82.04 | 82.04 | 81.67 | 81.93 | 81.93 | 1.57% | 7,890 |
| Jun 23, 2025 | 80.03 | 80.85 | 80.03 | 80.66 | 80.66 | -0.15% | 5,470 |
| Jun 20, 2025 | 80.57 | 81.16 | 80.51 | 80.78 | 80.78 | 0.91% | 2,468 |
| Jun 19, 2025 | 80.50 | 80.59 | 79.97 | 80.05 | 80.05 | -1.19% | 1,462 |
| Jun 18, 2025 | 80.98 | 81.46 | 80.80 | 81.01 | 81.01 | -0.22% | 7,082 |
| Jun 17, 2025 | 81.13 | 81.42 | 80.83 | 81.19 | 81.19 | -0.40% | 5,101 |
| Jun 16, 2025 | 80.81 | 81.63 | 80.81 | 81.52 | 81.52 | 0.46% | 13,209 |
| Jun 13, 2025 | 80.70 | 81.15 | 80.58 | 81.15 | 81.15 | -0.44% | 29,255 |
| Jun 12, 2025 | 81.30 | 81.62 | 80.85 | 81.51 | 81.51 | -0.34% | 4,386 |
| Jun 11, 2025 | 81.54 | 81.85 | 81.44 | 81.79 | 81.79 | 0.34% | 15,241 |
| Jun 10, 2025 | 81.17 | 81.57 | 81.11 | 81.51 | 81.51 | 0.30% | 37,988 |
| Jun 9, 2025 | 81.16 | 81.44 | 81.07 | 81.27 | 81.27 | 0.31% | 2,192 |
| Jun 6, 2025 | 80.68 | 81.15 | 80.53 | 81.02 | 81.02 | 0.28% | 45,669 |
| Jun 5, 2025 | 80.50 | 80.89 | 80.31 | 80.79 | 80.79 | 0.26% | 28,431 |
| Jun 4, 2025 | 80.40 | 80.70 | 80.28 | 80.58 | 80.58 | 0.46% | 11,100 |
| Jun 3, 2025 | 79.61 | 80.21 | 79.43 | 80.21 | 80.21 | 1.16% | 15,421 |
| Jun 2, 2025 | 79.07 | 79.41 | 78.83 | 79.29 | 79.29 | -0.14% | 5,192 |
| May 30, 2025 | 79.45 | 79.55 | 79.14 | 79.40 | 79.40 | -0.39% | 16,174 |
| May 29, 2025 | 80.51 | 80.73 | 79.71 | 79.71 | 79.71 | 0.34% | 5,197 |