LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	900,196
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%	2,897,473
Mar 2, 2026	13.54	13.73	13.51	13.69	13.69	-0.44%	3,142,021
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	13.75	13.62	13.73	13.73	0.44%	774,464
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%	1,422,997
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