Invesco S&P 500 UCITS ETF (LON:SPXP)
London · Delayed Price · Currency is GBP · Price in GBX 1,084.20
+3.40 (0.31%)
At close: May 7, 2026
LON:SPXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,085.20 | 1,089.20 | 1,082.60 | 1,086.00 | 1,086.00 | 0.17% | 162,302 |
| May 7, 2026 | 1,084.20 | 1,085.20 | 1,080.80 | 1,084.20 | 1,084.20 | 0.31% | 125,837 |
| May 6, 2026 | 1,072.60 | 1,081.00 | 1,072.00 | 1,080.80 | 1,080.80 | 1.01% | 782,484 |
| May 5, 2026 | 1,068.20 | 1,071.40 | 1,067.00 | 1,070.00 | 1,070.00 | 0.38% | 280,756 |
| May 1, 2026 | 1,062.80 | 1,066.20 | 1,061.20 | 1,066.00 | 1,066.00 | 0.97% | 309,830 |
| Apr 30, 2026 | 1,058.20 | 1,068.20 | 1,054.00 | 1,055.80 | 1,055.80 | -0.19% | 316,945 |
| Apr 29, 2026 | 1,060.00 | 1,060.20 | 1,056.20 | 1,057.80 | 1,057.80 | 0.28% | 212,134 |
| Apr 28, 2026 | 1,061.00 | 1,062.80 | 1,054.40 | 1,054.80 | 1,054.80 | -0.13% | 431,114 |
| Apr 27, 2026 | 1,058.00 | 1,058.80 | 1,055.80 | 1,056.20 | 1,056.20 | -0.23% | 302,969 |
| Apr 24, 2026 | 1,057.20 | 1,059.60 | 1,054.80 | 1,058.60 | 1,058.60 | -0.04% | 396,217 |
| Apr 23, 2026 | 1,054.20 | 1,059.00 | 1,051.40 | 1,059.00 | 1,059.00 | 0.38% | 290,196 |
| Apr 22, 2026 | 1,052.00 | 1,057.40 | 1,049.60 | 1,055.00 | 1,055.00 | 0.40% | 443,611 |
| Apr 21, 2026 | 1,054.40 | 1,057.80 | 1,049.40 | 1,050.80 | 1,050.80 | 0.15% | 155,398 |
| Apr 20, 2026 | 1,050.40 | 1,055.40 | 1,045.00 | 1,049.20 | 1,049.20 | -0.32% | 255,526 |
| Apr 17, 2026 | 1,043.60 | 1,055.60 | 1,042.40 | 1,052.60 | 1,052.60 | 1.15% | 228,943 |
| Apr 16, 2026 | 1,037.40 | 1,041.60 | 1,035.80 | 1,040.60 | 1,040.60 | 0.93% | 296,584 |
| Apr 15, 2026 | 1,028.00 | 1,031.60 | 1,026.23 | 1,031.00 | 1,031.00 | 0.62% | 518,554 |
| Apr 14, 2026 | 1,018.60 | 1,024.60 | 1,012.20 | 1,024.60 | 1,024.60 | 1.09% | 267,959 |
| Apr 13, 2026 | 1,011.20 | 1,014.93 | 1,007.20 | 1,013.60 | 1,013.60 | -0.10% | 268,657 |
| Apr 10, 2026 | 1,017.00 | 1,018.00 | 1,014.00 | 1,014.60 | 1,014.60 | 0.28% | 293,855 |
| Apr 9, 2026 | 1,011.40 | 1,011.80 | 1,008.00 | 1,011.80 | 1,011.80 | 0.58% | 364,450 |
| Apr 8, 2026 | 1,011.00 | 1,012.80 | 1,003.40 | 1,006.00 | 1,006.00 | 1.62% | 676,258 |
| Apr 7, 2026 | 995.00 | 999.20 | 986.90 | 990.00 | 990.00 | -0.31% | 488,115 |
| 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 |