LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.23	13.25	13.08	13.11	13.11	-0.49%	3,103,919
Mar 19, 2026	13.22	13.26	13.12	13.17	13.17	-1.27%	1,979,786
Mar 18, 2026	13.50	13.51	13.33	13.34	13.34	-0.74%	6,312,830
Mar 17, 2026	13.34	13.50	13.33	13.44	13.44	0.60%	1,520,322
Mar 16, 2026	13.32	13.44	13.29	13.36	13.36	0.49%	1,269,769
Mar 13, 2026	13.30	13.45	13.27	13.30	13.30	-0.75%	490,139
Mar 12, 2026	13.48	13.51	13.36	13.40	13.40	-0.92%	403,221
Mar 11, 2026	13.57	13.60	13.49	13.52	13.52	-0.88%	5,267,220
Mar 10, 2026	13.62	13.65	13.51	13.64	13.64	1.49%	1,162,931
Mar 9, 2026	13.26	13.45	13.25	13.44	13.44	-0.33%	647,137
Mar 6, 2026	13.68	13.68	13.42	13.49	13.49	-0.99%	1,079,553
Mar 5, 2026	13.71	13.76	13.60	13.62	13.62	-0.80%	1,098,260
Mar 4, 2026	13.59	13.75	13.57	13.73	13.73	1.44%	3,713,935
Mar 3, 2026	13.60	13.60	13.41	13.54	13.54	-1.10%	707,861
Mar 2, 2026	13.54	13.73	13.51	13.69	13.69	-0.44%	2,127,641
Feb 27, 2026	13.78	13.80	13.65	13.75	13.75	-0.33%	2,724,086
Feb 26, 2026	13.88	13.91	13.71	13.79	13.79	-0.43%	1,959,492
Feb 25, 2026	13.77	13.85	13.77	13.85	13.85	0.91%	1,378,816
Feb 24, 2026	13.69	13.74	13.62	13.73	13.73	0.44%	755,510
Feb 23, 2026	13.72	13.81	13.63	13.67	13.67	-0.58%	8,423,154
Feb 20, 2026	13.74	13.80	13.65	13.75	13.75	0.18%	512,752
Feb 19, 2026	13.77	13.78	13.66	13.72	13.72	-0.47%	1,726,161
Feb 18, 2026	13.71	13.79	13.69	13.79	13.79	0.95%	1,999,554
Feb 17, 2026	13.61	13.67	13.54	13.66	13.66	0.04%	1,220,641
Feb 16, 2026	13.69	13.72	13.64	13.65	13.65	-0.33%	394,053
Feb 13, 2026	13.64	13.72	13.57	13.70	13.70	-0.07%	1,328,636
Feb 12, 2026	13.91	13.92	13.70	13.71	13.71	-1.15%	1,249,274
Feb 11, 2026	13.89	13.95	13.80	13.87	13.87	-0.32%	1,393,007
Feb 10, 2026	13.91	13.95	13.88	13.91	13.91	-	389,960
Feb 9, 2026	13.84	13.92	13.78	13.91	13.91	1.02%	4,129,096
Feb 6, 2026	13.55	13.77	13.54	13.77	13.77	1.06%	1,685,604
Feb 5, 2026	13.75	13.78	13.54	13.63	13.63	-1.02%	5,492,672
Feb 4, 2026	13.84	13.86	13.67	13.77	13.77	-0.54%	2,076,711
Feb 3, 2026	13.97	13.98	13.83	13.84	13.84	-0.61%	1,440,512
Feb 2, 2026	13.72	13.93	13.71	13.93	13.93	0.69%	741,341
Jan 30, 2026	13.78	13.90	13.75	13.83	13.83	0.33%	1,273,601
Jan 29, 2026	13.97	13.98	13.71	13.79	13.79	-1.01%	1,864,483
Jan 28, 2026	13.98	13.99	13.92	13.93	13.93	-0.07%	4,553,039
Jan 27, 2026	13.92	13.95	13.89	13.94	13.94	0.47%	502,321
Jan 26, 2026	13.79	13.89	13.76	13.87	13.87	0.47%	4,905,750
Jan 23, 2026	13.82	13.84	13.76	13.81	13.81	-0.11%	431,328
Jan 22, 2026	13.76	13.84	13.76	13.82	13.82	1.02%	1,329,203
Jan 21, 2026	13.61	13.72	13.54	13.68	13.68	-0.11%	4,998,949
Jan 20, 2026	13.66	13.71	13.60	13.70	13.70	-0.07%	1,441,264
Jan 19, 2026	13.72	13.75	13.68	13.71	13.71	-1.19%	507,787
Jan 16, 2026	13.90	13.91	13.82	13.87	13.87	-0.29%	927,877
Jan 15, 2026	13.84	13.93	13.83	13.91	13.91	0.98%	1,074,704
Jan 14, 2026	13.87	13.88	13.75	13.78	13.78	-0.90%	4,124,711
Jan 13, 2026	13.91	13.96	13.86	13.90	13.90	-0.04%	2,382,978
Jan 12, 2026	13.82	13.91	13.79	13.91	13.91	0.29%	1,122,898