LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.80	14.94	14.76	14.91	14.91	2.05%	2,034,911
Jun 11, 2026	14.65	14.69	14.55	14.61	14.61	-0.44%	1,677,947
Jun 10, 2026	14.75	14.81	14.63	14.68	14.68	-0.03%	669,430
Jun 9, 2026	14.88	14.99	14.67	14.68	14.68	-1.50%	2,696,560
Jun 8, 2026	14.81	14.96	14.80	14.91	14.91	-0.68%	11,606,773
Jun 5, 2026	15.12	15.16	14.98	15.01	15.01	-1.11%	2,444,171
Jun 4, 2026	15.11	15.18	15.07	15.18	15.18	0.05%	1,113,876
Jun 3, 2026	15.24	15.25	15.15	15.17	15.17	-0.55%	1,486,004
Jun 2, 2026	15.21	15.26	15.18	15.25	15.25	0.36%	1,157,814
Jun 1, 2026	15.23	15.24	15.16	15.20	15.20	-0.01%	2,051,607
May 29, 2026	15.17	15.22	15.15	15.20	15.20	0.41%	1,190,433
May 28, 2026	15.05	15.14	15.03	15.14	15.14	0.53%	547,483
May 27, 2026	15.07	15.13	15.04	15.06	15.06	0.02%	3,237,365
May 26, 2026	15.07	15.10	15.04	15.06	15.06	0.30%	4,871,739
May 22, 2026	14.96	15.02	14.93	15.01	15.01	1.25%	927,468
May 21, 2026	14.87	14.92	14.81	14.83	14.83	-0.20%	1,076,013
May 20, 2026	14.75	14.89	14.70	14.86	14.86	1.02%	1,219,883
May 19, 2026	14.81	14.84	14.69	14.71	14.71	-0.51%	353,111
May 18, 2026	14.77	14.88	14.74	14.78	14.78	-0.67%	1,763,522
May 15, 2026	14.93	14.95	14.82	14.88	14.88	-1.03%	847,196
May 14, 2026	14.94	15.04	14.92	15.04	15.04	1.25%	525,685
May 13, 2026	14.83	14.88	14.76	14.85	14.85	0.99%	1,588,397
May 12, 2026	14.79	14.81	14.69	14.71	14.71	-1.01%	2,556,467
May 11, 2026	14.79	14.86	14.77	14.86	14.86	0.41%	1,111,622
May 8, 2026	14.75	14.81	14.73	14.80	14.80	0.14%	1,583,818
May 7, 2026	14.76	14.78	14.73	14.78	14.78	0.51%	986,105
May 6, 2026	14.58	14.71	14.57	14.70	14.70	1.24%	1,267,957
May 5, 2026	14.46	14.53	14.45	14.52	14.52	0.21%	2,020,372
May 4, 2026	14.48	14.49	14.38	14.49	14.49	-0.24%	217,286
May 1, 2026	14.45	14.55	14.45	14.53	14.53	1.25%	751,855
Apr 30, 2026	14.26	14.38	14.26	14.35	14.35	0.49%	874,913
Apr 29, 2026	14.31	14.32	14.25	14.28	14.28	0.21%	838,836
Apr 28, 2026	14.34	14.35	14.24	14.25	14.25	-0.45%	3,005,799
Apr 27, 2026	14.32	14.34	14.30	14.31	14.31	0.14%	1,263,093
Apr 24, 2026	14.24	14.31	14.23	14.29	14.29	-0.07%	334,218
Apr 23, 2026	14.23	14.30	14.20	14.30	14.30	0.35%	479,461
Apr 22, 2026	14.22	14.26	14.20	14.25	14.25	0.49%	599,533
Apr 21, 2026	14.26	14.30	14.18	14.18	14.18	-0.14%	360,519
Apr 20, 2026	14.19	14.25	14.15	14.20	14.20	-0.56%	1,645,432
Apr 17, 2026	14.10	14.28	14.10	14.28	14.28	1.38%	437,196
Apr 16, 2026	14.08	14.10	14.03	14.09	14.09	0.68%	875,648
Apr 15, 2026	13.94	14.01	13.91	13.99	13.99	0.65%	629,398
Apr 14, 2026	13.78	13.92	13.78	13.90	13.90	1.94%	1,133,254
Apr 13, 2026	13.56	13.75	13.54	13.64	13.64	-0.22%	560,049
Apr 10, 2026	13.65	13.69	13.63	13.67	13.67	0.48%	412,770
Apr 9, 2026	13.55	13.62	13.51	13.60	13.60	0.52%	2,474,440
Apr 8, 2026	13.56	13.62	13.49	13.53	13.53	3.20%	1,690,116
Apr 7, 2026	13.17	13.26	13.07	13.11	13.11	-0.30%	480,457
Apr 2, 2026	12.99	13.20	12.94	13.15	13.15	-0.27%	835,915
Apr 1, 2026	13.15	13.20	13.09	13.19	13.19	2.45%	1,888,363