Invesco S&P 500 UCITS ETF (LON:SPXP)
London · Delayed Price · Currency is GBP · Price in GBX 993.10
+3.00 (0.30%)
At close: Apr 2, 2026
LON:SPXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 982.20 | 994.30 | 979.80 | 993.10 | 993.10 | 0.30% | 386,062 |
| Apr 1, 2026 | 990.20 | 1,001.00 | 985.00 | 990.10 | 990.10 | 1.54% | 600,834 |
| Mar 31, 2026 | 967.80 | 975.20 | 966.69 | 975.10 | 975.10 | 0.47% | 316,323 |
| Mar 30, 2026 | 963.00 | 972.20 | 954.70 | 970.50 | 970.50 | 0.54% | 443,908 |
| Mar 27, 2026 | 976.80 | 976.80 | 962.90 | 965.30 | 965.30 | -1.26% | 423,968 |
| Mar 26, 2026 | 984.10 | 985.50 | 977.60 | 977.60 | 977.60 | -1.00% | 224,256 |
| Mar 25, 2026 | 986.59 | 988.10 | 983.00 | 987.50 | 987.50 | 0.52% | 368,307 |
| Mar 24, 2026 | 981.90 | 985.00 | 975.70 | 982.40 | 982.40 | -0.03% | 380,574 |
| Mar 23, 2026 | 970.60 | 1,007.80 | 969.10 | 982.70 | 982.70 | -0.11% | 536,276 |
| Mar 20, 2026 | 985.40 | 986.90 | 978.20 | 983.80 | 983.80 | -0.10% | 458,094 |
| Mar 19, 2026 | 997.10 | 997.90 | 979.80 | 984.80 | 984.80 | -1.60% | 578,161 |
| Mar 18, 2026 | 1,010.20 | 1,011.80 | 1,000.80 | 1,000.80 | 1,000.80 | -0.64% | 219,840 |
| Mar 17, 2026 | 1,003.08 | 1,011.00 | 1,002.80 | 1,007.20 | 1,007.20 | 0.18% | 219,846 |
| Mar 16, 2026 | 1,005.60 | 1,009.60 | 1,003.20 | 1,005.40 | 1,005.40 | 0.04% | 351,831 |
| Mar 13, 2026 | 1,001.40 | 1,013.00 | 999.70 | 1,005.00 | 1,005.00 | 0.14% | 487,328 |
| Mar 12, 2026 | 1,006.40 | 1,007.20 | 1,001.80 | 1,003.60 | 1,003.60 | -0.52% | 338,427 |
| Mar 11, 2026 | 1,010.60 | 1,013.20 | 1,006.20 | 1,008.80 | 1,008.80 | -0.45% | 382,785 |
| Mar 10, 2026 | 1,010.60 | 1,013.80 | 1,004.80 | 1,013.40 | 1,013.40 | 1.16% | 396,168 |
| Mar 9, 2026 | 993.50 | 1,003.40 | 984.40 | 1,001.80 | 1,001.80 | -0.52% | 604,061 |
| Mar 6, 2026 | 1,022.20 | 1,022.40 | 1,007.00 | 1,007.00 | 1,007.00 | -1.56% | 265,815 |
| Mar 5, 2026 | 1,026.00 | 1,029.40 | 1,021.60 | 1,023.00 | 1,023.00 | -0.39% | 571,740 |
| Mar 4, 2026 | 1,017.00 | 1,028.00 | 1,015.80 | 1,027.00 | 1,027.00 | 1.02% | 706,610 |
| Mar 3, 2026 | 1,019.40 | 1,020.60 | 1,009.52 | 1,016.60 | 1,016.60 | -0.63% | 466,235 |
| Mar 2, 2026 | 1,013.00 | 1,026.80 | 1,011.60 | 1,023.00 | 1,023.00 | 0.25% | 716,996 |
| Feb 27, 2026 | 1,021.51 | 1,021.60 | 1,014.00 | 1,020.40 | 1,020.40 | 0.02% | 573,659 |
| Feb 26, 2026 | 1,024.20 | 1,027.00 | 1,014.60 | 1,020.20 | 1,020.20 | -0.22% | 356,028 |
| Feb 25, 2026 | 1,017.80 | 1,023.20 | 1,017.60 | 1,022.40 | 1,022.40 | 0.81% | 452,752 |
| Feb 24, 2026 | 1,015.60 | 1,016.60 | 1,010.40 | 1,014.20 | 1,014.20 | 0.24% | 330,201 |
| Feb 23, 2026 | 1,014.80 | 1,022.00 | 1,009.40 | 1,011.80 | 1,011.80 | -0.75% | 213,903 |
| Feb 20, 2026 | 1,021.60 | 1,024.60 | 1,012.80 | 1,019.40 | 1,019.40 | - | 379,809 |
| Feb 19, 2026 | 1,018.80 | 1,021.00 | 1,013.80 | 1,019.40 | 1,019.40 | 0.26% | 496,817 |
| Feb 18, 2026 | 1,010.60 | 1,017.20 | 1,009.80 | 1,016.80 | 1,016.80 | 0.83% | 339,410 |
| Feb 17, 2026 | 1,003.20 | 1,011.00 | 999.80 | 1,008.40 | 1,008.40 | 0.74% | 321,242 |
| Feb 16, 2026 | 1,002.80 | 1,005.40 | 1,000.00 | 1,001.00 | 1,001.00 | -0.32% | 279,037 |
| Feb 13, 2026 | 1,001.20 | 1,013.20 | 995.80 | 1,004.20 | 1,004.20 | -0.16% | 1,330,251 |
| Feb 12, 2026 | 1,019.20 | 1,020.60 | 1,005.00 | 1,005.80 | 1,005.80 | -0.96% | 670,933 |
| Feb 11, 2026 | 1,015.40 | 1,022.00 | 1,010.60 | 1,015.60 | 1,015.60 | -0.16% | 361,159 |
| Feb 10, 2026 | 1,017.20 | 1,021.20 | 1,014.20 | 1,017.20 | 1,017.20 | - | 336,702 |
| Feb 9, 2026 | 1,017.00 | 1,018.00 | 1,011.20 | 1,017.20 | 1,017.20 | 0.59% | 960,753 |
| Feb 6, 2026 | 998.80 | 1,011.20 | 998.80 | 1,011.20 | 1,011.20 | 0.60% | 1,031,448 |
| Feb 5, 2026 | 1,009.00 | 1,015.00 | 999.60 | 1,005.20 | 1,005.20 | -0.22% | 537,578 |
| Feb 4, 2026 | 1,009.20 | 1,010.40 | 1,004.20 | 1,007.40 | 1,007.40 | -0.26% | 397,260 |
| Feb 3, 2026 | 1,019.60 | 1,021.80 | 1,009.60 | 1,010.00 | 1,010.00 | -0.96% | 532,699 |
| Feb 2, 2026 | 1,002.20 | 1,020.40 | 1,002.20 | 1,019.80 | 1,019.80 | 1.07% | 550,915 |
| Jan 30, 2026 | 1,000.80 | 1,012.60 | 999.50 | 1,009.00 | 1,009.00 | 0.97% | 911,608 |
| Jan 29, 2026 | 1,009.51 | 1,011.60 | 997.20 | 999.30 | 999.30 | -1.20% | 405,367 |
| Jan 28, 2026 | 1,013.20 | 1,014.00 | 1,010.00 | 1,011.40 | 1,011.40 | -0.02% | 491,748 |
| Jan 27, 2026 | 1,017.40 | 1,017.60 | 1,009.00 | 1,011.60 | 1,011.60 | -0.08% | 199,724 |
| Jan 26, 2026 | 1,010.60 | 1,014.20 | 1,005.80 | 1,012.40 | 1,012.40 | -0.41% | 372,773 |
| Jan 23, 2026 | 1,021.00 | 1,024.60 | 1,010.00 | 1,016.60 | 1,016.60 | -0.66% | 330,063 |