Skip to main content
logo
Invesco S&P 500 UCITS ETF (LON:SPXS)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,321.07
+1.30 (0.10%)
Nov 19, 2025, 4:35 PM BST

LON:SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20251,321.691,326.861,309.001,319.771,319.77-1.44%28,329
Nov 17, 20251,348.411,350.281,333.371,339.061,339.06-0.42%12,875
Nov 14, 20251,338.821,346.421,325.001,344.761,344.76-0.44%13,281
Nov 13, 20251,365.711,444.201,348.711,350.731,350.73-0.86%4,523
Nov 12, 20251,367.141,437.951,359.931,362.461,362.460.43%15,677
Nov 11, 20251,357.831,358.821,354.971,356.561,356.560.58%19,084
Nov 10, 20251,349.361,355.841,347.871,348.691,348.691.83%70,118
Nov 7, 20251,342.731,342.911,322.561,324.421,324.42-1.07%18,946
Nov 6, 20251,349.971,356.551,338.651,338.751,338.75-1.16%7,472
Nov 5, 20251,344.621,354.421,343.031,354.421,354.420.06%9,140
Nov 4, 20251,351.871,356.761,345.861,353.661,353.66-0.65%17,760
Nov 3, 20251,362.901,369.091,357.931,362.491,362.490.04%13,347
Oct 31, 20251,368.381,370.521,358.221,361.891,361.89-0.29%12,897
Oct 30, 20251,372.511,373.101,360.891,365.821,365.82-0.63%7,880
Oct 29, 20251,375.291,376.411,372.781,374.461,374.460.29%11,220
Oct 28, 20251,367.341,371.651,366.811,370.541,370.540.41%13,044
Oct 27, 20251,363.581,434.771,361.851,364.971,364.970.84%18,104
Oct 24, 20251,345.201,353.901,343.521,353.561,353.561.13%4,288
Oct 23, 20251,336.111,339.161,330.851,338.491,338.490.37%11,515
Oct 22, 20251,342.721,422.131,332.871,333.571,333.57-0.60%23,840
Oct 21, 20251,339.091,342.761,338.001,341.641,341.640.16%21,310
Oct 20, 20251,331.351,395.121,328.551,339.531,339.531.78%11,895
Oct 17, 20251,308.191,323.271,301.001,316.161,316.16-1.10%14,622
Oct 16, 20251,331.481,335.151,329.161,330.761,330.76-0.03%5,332
Oct 15, 20251,327.851,350.001,326.951,331.221,331.220.98%9,764
Oct 14, 20251,313.881,319.091,304.201,318.301,318.30-0.39%7,200
Oct 13, 20251,322.051,325.511,315.551,323.461,323.460.40%12,074
Oct 10, 20251,340.791,345.001,318.221,318.221,318.22-1.42%12,331
Oct 9, 20251,344.411,423.101,337.161,337.161,337.16-0.40%29,055
Oct 8, 20251,336.301,342.811,335.991,342.551,342.550.49%12,269
Oct 7, 20251,339.471,343.651,335.991,336.071,336.07-0.30%9,195
Oct 6, 20251,341.131,342.001,337.081,340.091,340.09-0.08%75,464
Oct 3, 20251,339.581,343.041,336.581,341.171,341.170.68%11,731
Oct 2, 20251,335.651,339.271,332.141,332.141,332.140.11%18,320
Oct 1, 20251,319.411,330.651,318.551,330.651,330.650.63%12,357
Sep 30, 20251,323.431,324.811,321.131,322.321,322.32-0.18%62,043
Sep 29, 20251,326.281,329.091,324.241,324.691,324.690.56%25,300
Sep 26, 20251,315.921,321.391,313.351,317.351,317.350.17%6,887
Sep 25, 20251,320.151,321.251,308.501,315.111,315.11-0.55%12,406
Sep 24, 20251,326.621,326.871,322.351,322.351,322.35-0.56%6,693
Sep 23, 20251,331.311,332.241,329.751,329.751,329.750.21%6,458
Sep 22, 20251,322.871,328.131,320.001,327.011,327.010.58%7,318
Sep 19, 20251,317.971,323.141,317.001,319.311,319.31-0.18%5,061
Sep 18, 20251,318.731,324.521,315.431,321.721,321.720.71%29,122
Sep 17, 20251,314.111,315.401,310.011,312.431,312.43-0.05%6,429
Sep 16, 20251,316.811,319.371,313.121,313.121,313.12-0.15%22,172
Sep 15, 20251,311.321,388.641,309.141,315.041,315.040.38%9,338
Sep 12, 20251,308.951,310.951,307.751,310.041,310.040.05%12,415
Sep 11, 20251,300.691,309.901,299.661,309.381,309.380.79%8,337
Sep 10, 20251,299.031,368.661,297.041,299.081,299.080.61%9,377