LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.48	15.57	15.48	15.57	15.57	0.62%	334,110
Aug 6, 2026	15.52	15.53	15.47	15.47	15.47	-0.42%	769,368
Aug 5, 2026	15.59	15.63	15.50	15.54	15.54	0.62%	2,473,827
Aug 4, 2026	15.28	15.55	15.26	15.44	15.44	1.59%	6,773,806
Aug 3, 2026	15.11	15.21	15.09	15.20	15.20	1.92%	1,440,759
Jul 31, 2026	14.98	15.02	14.85	14.91	14.91	0.63%	1,494,932
Jul 30, 2026	14.72	14.88	14.69	14.82	14.82	0.24%	1,218,006
Jul 29, 2026	14.94	14.96	14.74	14.78	14.78	-0.92%	2,873,324
Jul 28, 2026	14.84	14.92	14.82	14.92	14.92	0.53%	3,499,548
Jul 27, 2026	15.00	15.02	14.82	14.84	14.84	-0.64%	1,237,039
Jul 24, 2026	14.86	14.99	14.85	14.94	14.94	0.77%	1,013,368
Jul 23, 2026	15.01	15.02	14.81	14.82	14.82	-1.66%	921,449
Jul 22, 2026	15.02	15.10	14.98	15.07	15.07	0.13%	1,002,385
Jul 21, 2026	15.01	15.06	14.98	15.05	15.05	0.31%	1,392,263
Jul 20, 2026	14.96	15.06	14.96	15.01	15.01	0.16%	1,009,316
Jul 17, 2026	14.99	15.18	14.91	14.98	14.98	-1.29%	1,833,005
Jul 16, 2026	15.19	15.19	15.12	15.18	15.18	0.08%	674,054
Jul 15, 2026	15.17	15.21	15.12	15.17	15.17	0.25%	3,220,373
Jul 14, 2026	15.07	15.17	15.04	15.13	15.13	-0.04%	1,249,387
Jul 13, 2026	15.12	15.17	15.09	15.14	15.14	-0.12%	2,686,103
Jul 10, 2026	15.10	15.16	15.07	15.15	15.15	0.41%	1,204,856
Jul 9, 2026	15.04	15.10	15.00	15.09	15.09	1.27%	675,301
Jul 8, 2026	15.01	15.03	14.88	14.90	14.90	-0.69%	3,281,349
Jul 7, 2026	15.09	15.11	15.00	15.01	15.01	-0.65%	1,812,316
Jul 6, 2026	15.04	15.11	15.04	15.10	15.10	0.39%	2,348,555
Jul 3, 2026	15.05	15.06	15.02	15.05	15.05	0.23%	950,456
Jul 2, 2026	15.00	15.11	14.97	15.01	15.01	-0.40%	977,625
Jul 1, 2026	14.98	15.08	14.95	15.07	15.07	0.48%	617,556
Jun 30, 2026	14.93	15.03	14.90	15.00	15.00	1.08%	3,330,087
Jun 29, 2026	14.80	14.89	14.74	14.84	14.84	0.32%	871,292
Jun 26, 2026	14.72	14.80	14.65	14.79	14.79	0.07%	1,225,817
Jun 25, 2026	14.86	14.89	14.69	14.78	14.78	-0.62%	1,396,982
Jun 24, 2026	14.80	14.88	14.78	14.87	14.87	0.47%	1,134,357
Jun 23, 2026	14.80	14.87	14.75	14.80	14.80	-1.21%	1,421,882
Jun 22, 2026	15.03	15.09	14.96	14.99	14.99	-0.28%	1,883,434
Jun 19, 2026	14.99	15.04	14.98	15.03	15.03	0.17%	1,078,989
Jun 18, 2026	15.01	15.06	14.97	15.00	15.00	-0.46%	1,238,665
Jun 17, 2026	15.12	15.12	15.03	15.07	15.07	-0.36%	1,935,840
Jun 16, 2026	15.14	15.17	15.10	15.13	15.13	-0.21%	1,115,586
Jun 15, 2026	15.07	15.16	15.06	15.16	15.16	1.64%	924,625
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