LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.15	15.26	15.13	15.22	15.22	-0.79%	1,094,345
Nov 2, 2026	15.30	15.41	15.30	15.35	15.35	0.45%	6,197,285
Oct 30, 2026	15.38	15.40	15.27	15.28	15.28	-1.53%	3,369,466
Oct 29, 2026	15.52	15.56	15.49	15.52	15.52	-0.30%	2,964,352
Oct 28, 2026	15.55	15.57	15.52	15.56	15.56	0.17%	2,114,715
Oct 27, 2026	15.42	15.55	15.42	15.54	15.54	0.61%	1,463,660
Oct 26, 2026	15.35	15.53	15.33	15.44	15.44	0.31%	2,723,725
Oct 23, 2026	15.41	15.43	15.31	15.40	15.39	-0.06%	2,205,631
Oct 22, 2026	15.47	15.59	15.38	15.41	15.40	-1.09%	21,586,058
Oct 21, 2026	15.53	15.57	15.50	15.57	15.57	0.39%	44,740,120
Oct 20, 2026	15.49	15.58	15.41	15.51	15.51	-0.12%	1,512,686
Oct 19, 2026	15.51	15.54	15.46	15.53	15.53	0.09%	2,259,176
Oct 16, 2026	15.59	15.61	15.51	15.52	15.52	-0.09%	913,154
Oct 15, 2026	15.46	15.56	15.43	15.53	15.53	-0.23%	1,186,766
Oct 14, 2026	15.72	15.74	15.54	15.57	15.57	-0.59%	2,006,552
Oct 13, 2026	15.69	15.71	15.66	15.66	15.66	-0.24%	5,056,370
Oct 12, 2026	15.74	15.75	15.69	15.70	15.70	0.17%	856,004
Oct 9, 2026	15.66	15.69	15.64	15.67	15.67	0.29%	521,314
Oct 8, 2026	15.64	15.67	15.59	15.63	15.63	-0.08%	927,960
Oct 7, 2026	15.72	15.73	15.61	15.64	15.64	-0.79%	2,701,063
Oct 6, 2026	15.65	15.79	15.65	15.76	15.76	1.05%	950,648
Oct 5, 2026	15.51	15.61	15.49	15.60	15.60	0.53%	1,245,516
Oct 2, 2026	15.46	15.59	15.45	15.52	15.52	1.21%	619,775
Oct 1, 2026	15.46	15.46	15.32	15.33	15.33	-1.15%	6,539,096
Sep 30, 2026	15.43	15.52	15.40	15.51	15.51	0.68%	1,262,308
Sep 29, 2026	15.44	15.48	15.38	15.40	15.40	-0.19%	3,721,284
Sep 28, 2026	15.50	15.51	15.41	15.43	15.43	-0.50%	927,365
Sep 25, 2026	15.50	15.55	15.47	15.51	15.51	0.66%	381,245
Sep 24, 2026	15.42	15.46	15.38	15.41	15.41	-0.66%	348,934
Sep 23, 2026	15.62	15.63	15.50	15.51	15.51	-0.53%	1,774,603
Sep 22, 2026	15.61	15.63	15.56	15.59	15.59	0.40%	1,761,882
Sep 21, 2026	15.45	15.54	15.44	15.53	15.53	1.33%	737,614
Sep 18, 2026	15.41	15.41	15.30	15.33	15.33	-0.03%	559,157
Sep 17, 2026	15.29	15.38	15.28	15.33	15.33	0.22%	1,592,541
Sep 16, 2026	15.28	15.31	15.26	15.30	15.30	0.38%	1,488,079
Sep 15, 2026	15.26	15.32	15.22	15.24	15.24	-0.48%	798,463
Sep 14, 2026	15.28	15.32	15.25	15.31	15.31	-0.66%	1,187,105
Sep 11, 2026	15.32	15.42	15.31	15.42	15.42	0.81%	1,355,424
Sep 10, 2026	15.39	15.39	15.24	15.29	15.29	-0.35%	4,300,985
Sep 9, 2026	15.43	15.44	15.32	15.35	15.35	-0.69%	1,021,764
Sep 8, 2026	15.46	15.49	15.42	15.45	15.45	-0.09%	1,600,874
Sep 7, 2026	15.50	15.51	15.46	15.47	15.47	-0.10%	704,943
Sep 4, 2026	15.56	15.58	15.48	15.48	15.48	-0.53%	1,450,444
Sep 3, 2026	15.40	15.56	15.39	15.56	15.56	0.93%	520,709
Sep 2, 2026	15.33	15.43	15.28	15.42	15.42	0.35%	957,632
Sep 1, 2026	15.44	15.46	15.32	15.37	15.37	-0.29%	1,661,073
Aug 31, 2026	15.46	15.46	15.39	15.41	15.41	-1.13%	1,653,903
Aug 28, 2026	15.52	15.60	15.50	15.59	15.59	0.52%	476,562
Aug 27, 2026	15.47	15.53	15.44	15.51	15.51	0.68%	551,409
Aug 26, 2026	15.41	15.44	15.39	15.40	15.40	0.04%	1,050,731