LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	12.78	12.91	12.77	12.87	12.87	0.59%	4,443,959
Mar 30, 2026	12.78	12.85	12.74	12.80	12.80	-0.23%	3,302,372
Mar 27, 2026	13.01	13.01	12.82	12.83	12.83	-1.69%	3,116,411
Mar 26, 2026	13.14	13.15	13.04	13.05	13.05	-1.25%	1,940,969
Mar 25, 2026	13.22	13.26	13.16	13.21	13.21	0.38%	909,525
Mar 24, 2026	13.18	13.20	13.05	13.16	13.16	-	1,814,021
Mar 23, 2026	12.91	13.39	12.88	13.16	13.16	0.42%	2,846,450
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%	1,618,234
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%	582,812
Mar 12, 2026	13.48	13.51	13.36	13.40	13.40	-0.92%	415,046