Invesco S&P 500 UCITS ETF (LON:SPXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,169.40
+8.00 (0.69%)
At close: Sep 22, 2026
LON:SPXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,167.53 | 1,170.00 | 1,167.20 | 1,169.40 | 1,169.40 | 0.69% | 210,432 |
| Sep 21, 2026 | 1,154.60 | 1,161.40 | 1,154.40 | 1,161.40 | 1,161.40 | 1.33% | 361,399 |
| Sep 18, 2026 | 1,152.40 | 1,153.20 | 1,146.20 | 1,146.20 | 1,146.20 | -0.24% | 424,461 |
| Sep 17, 2026 | 1,140.80 | 1,149.00 | 1,140.80 | 1,149.00 | 1,149.00 | 0.98% | 317,863 |
| Sep 16, 2026 | 1,133.40 | 1,137.80 | 1,133.20 | 1,137.80 | 1,137.80 | 0.67% | 379,880 |
| Sep 15, 2026 | 1,132.60 | 1,135.80 | 1,127.80 | 1,130.20 | 1,130.20 | -0.46% | 290,208 |
| Sep 14, 2026 | 1,133.00 | 1,136.80 | 1,130.60 | 1,135.40 | 1,135.40 | -0.40% | 157,060 |
| Sep 11, 2026 | 1,132.60 | 1,140.80 | 1,132.40 | 1,140.00 | 1,140.00 | 0.87% | 266,956 |
| Sep 10, 2026 | 1,135.00 | 1,135.80 | 1,125.40 | 1,130.20 | 1,130.20 | -0.18% | 132,645 |
| Sep 9, 2026 | 1,137.80 | 1,139.00 | 1,131.60 | 1,132.20 | 1,132.20 | -0.74% | 445,286 |
| Sep 8, 2026 | 1,141.91 | 1,143.40 | 1,138.60 | 1,140.60 | 1,140.60 | -0.11% | 338,039 |
| Sep 7, 2026 | 1,146.00 | 1,146.60 | 1,141.40 | 1,141.80 | 1,141.80 | -0.30% | 177,954 |
| Sep 4, 2026 | 1,149.40 | 1,155.00 | 1,144.60 | 1,145.20 | 1,145.20 | -0.38% | 657,767 |
| Sep 3, 2026 | 1,141.20 | 1,149.60 | 1,141.00 | 1,149.60 | 1,149.60 | 0.65% | 119,469 |
| Sep 2, 2026 | 1,135.40 | 1,142.20 | 1,132.40 | 1,142.20 | 1,142.20 | 0.56% | 315,900 |
| Sep 1, 2026 | 1,140.20 | 1,141.20 | 1,132.20 | 1,135.80 | 1,135.80 | -1.22% | 361,363 |
| Aug 28, 2026 | 1,142.80 | 1,166.20 | 1,141.40 | 1,149.80 | 1,149.80 | 0.74% | 137,345 |
| Aug 27, 2026 | 1,138.40 | 1,142.00 | 1,137.80 | 1,141.40 | 1,141.40 | 0.72% | 324,174 |
| Aug 26, 2026 | 1,129.40 | 1,135.20 | 1,128.80 | 1,133.20 | 1,133.20 | 0.34% | 252,722 |
| Aug 25, 2026 | 1,130.80 | 1,132.80 | 1,127.41 | 1,129.40 | 1,129.40 | 0.25% | 235,822 |
| Aug 24, 2026 | 1,126.80 | 1,129.80 | 1,113.80 | 1,126.60 | 1,126.60 | -0.42% | 232,336 |
| Aug 21, 2026 | 1,126.00 | 1,131.40 | 1,126.00 | 1,131.40 | 1,131.40 | 0.05% | 492,564 |
| Aug 20, 2026 | 1,138.35 | 1,136.60 | 1,128.80 | 1,130.80 | 1,130.80 | -0.81% | 246,308 |
| Aug 19, 2026 | 1,139.80 | 1,142.20 | 1,137.80 | 1,140.00 | 1,140.00 | -0.12% | 213,008 |
| Aug 18, 2026 | 1,145.40 | 1,145.80 | 1,140.80 | 1,141.40 | 1,141.40 | -0.83% | 237,538 |
| Aug 17, 2026 | 1,154.80 | 1,155.20 | 1,150.80 | 1,151.00 | 1,151.00 | -0.17% | 293,866 |
| Aug 14, 2026 | 1,159.20 | 1,159.20 | 1,153.00 | 1,153.00 | 1,153.00 | -0.40% | 132,612 |
| Aug 13, 2026 | 1,154.80 | 1,161.40 | 1,154.40 | 1,157.60 | 1,157.60 | 0.63% | 400,371 |
| Aug 12, 2026 | 1,149.40 | 1,150.80 | 1,148.80 | 1,150.40 | 1,150.40 | -0.03% | 112,444 |
| Aug 11, 2026 | 1,152.00 | 1,156.20 | 1,150.60 | 1,150.80 | 1,150.80 | -0.05% | 127,257 |
| Aug 10, 2026 | 1,154.40 | 1,155.53 | 1,151.20 | 1,151.40 | 1,151.40 | -0.21% | 113,766 |
| Aug 7, 2026 | 1,150.60 | 1,154.20 | 1,148.00 | 1,153.80 | 1,153.80 | 0.35% | 207,494 |
| Aug 6, 2026 | 1,153.20 | 1,154.40 | 1,149.80 | 1,149.80 | 1,149.80 | -0.35% | 187,825 |
| Aug 5, 2026 | 1,157.40 | 1,162.00 | 1,152.20 | 1,153.80 | 1,153.80 | 0.44% | 1,598,083 |
| Aug 4, 2026 | 1,138.00 | 1,149.20 | 1,135.60 | 1,148.80 | 1,148.80 | 1.50% | 269,113 |
| Aug 3, 2026 | 1,121.80 | 1,132.80 | 1,119.00 | 1,131.80 | 1,131.80 | 2.18% | 301,122 |
| Jul 31, 2026 | 1,113.60 | 1,119.00 | 1,106.00 | 1,107.60 | 1,107.60 | 0.53% | 287,195 |
| Jul 30, 2026 | 1,102.60 | 1,108.00 | 1,101.00 | 1,101.80 | 1,101.80 | -0.97% | 374,348 |
| Jul 29, 2026 | 1,123.00 | 1,125.00 | 1,110.40 | 1,112.60 | 1,112.60 | -0.78% | 257,098 |
| Jul 28, 2026 | 1,116.20 | 1,122.00 | 1,114.20 | 1,121.40 | 1,121.40 | 0.52% | 220,269 |
| Jul 27, 2026 | 1,123.60 | 1,128.40 | 1,114.00 | 1,115.60 | 1,115.60 | -0.34% | 172,997 |
| Jul 24, 2026 | 1,115.80 | 1,120.60 | 1,109.80 | 1,119.40 | 1,119.40 | 0.45% | 238,680 |
| Jul 23, 2026 | 1,122.00 | 1,123.40 | 1,113.40 | 1,114.40 | 1,114.40 | -1.10% | 289,721 |
| Jul 22, 2026 | 1,121.80 | 1,127.80 | 1,120.60 | 1,126.80 | 1,126.80 | 0.12% | 107,284 |
| Jul 21, 2026 | 1,116.40 | 1,125.40 | 1,115.60 | 1,125.40 | 1,125.40 | 0.63% | 264,350 |
| Jul 20, 2026 | 1,111.60 | 1,120.20 | 1,111.00 | 1,118.40 | 1,118.40 | 0.41% | 501,728 |
| Jul 17, 2026 | 1,112.14 | 1,116.40 | 1,111.80 | 1,113.80 | 1,113.80 | -1.05% | 207,316 |
| Jul 16, 2026 | 1,122.20 | 1,126.40 | 1,118.40 | 1,125.60 | 1,125.60 | 0.09% | 201,242 |
| Jul 15, 2026 | 1,130.60 | 1,133.60 | 1,123.60 | 1,124.60 | 1,124.60 | -0.46% | 403,008 |
| Jul 14, 2026 | 1,128.40 | 1,129.80 | 1,124.60 | 1,129.80 | 1,129.80 | -0.19% | 323,257 |