LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	13.81	13.89	13.80	13.87	13.87	0.51%	3,869,931
Jan 8, 2026	13.79	13.82	13.77	13.80	13.80	-0.47%	1,347,252
Jan 7, 2026	13.85	13.88	13.83	13.86	13.86	0.47%	3,450,942
Jan 6, 2026	13.79	13.83	13.74	13.80	13.80	0.04%	1,692,054
Jan 5, 2026	13.70	13.80	13.70	13.79	13.79	0.91%	867,208
Jan 2, 2026	13.72	13.76	13.63	13.67	13.67	-0.62%	528,564
Dec 31, 2025	13.74	13.75	13.72	13.75	13.75	-0.22%	135,161
Dec 30, 2025	13.76	13.79	13.75	13.78	13.78	0.25%	552,595
Dec 29, 2025	13.80	13.81	13.75	13.75	13.75	-0.18%	2,700,712
Dec 24, 2025	13.76	13.78	13.76	13.77	13.77	0.15%	268,926
Dec 23, 2025	13.71	13.75	13.68	13.75	13.75	0.29%	652,154
Dec 22, 2025	13.67	13.72	13.66	13.71	13.71	0.66%	787,902
Dec 19, 2025	13.54	13.63	13.53	13.62	13.62	0.26%	647,279
Dec 18, 2025	13.45	13.59	13.44	13.59	13.59	1.04%	824,828