LON:SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	15.41	15.45	15.37	15.40	15.40	0.18%	1,259,465
Aug 24, 2026	15.37	15.40	15.34	15.37	15.37	-0.35%	2,050,381
Aug 21, 2026	15.37	15.43	15.37	15.42	15.42	0.03%	1,487,782
Aug 20, 2026	15.50	15.50	15.38	15.42	15.42	-0.61%	1,761,419
Aug 19, 2026	15.44	15.54	15.44	15.51	15.51	0.43%	1,265,157
Aug 18, 2026	15.50	15.54	15.44	15.45	15.45	-0.99%	7,604,087
Aug 17, 2026	15.66	15.66	15.60	15.60	15.60	-0.15%	1,377,649
Aug 14, 2026	15.66	15.69	15.61	15.63	15.63	0.01%	267,832
Aug 13, 2026	15.57	15.83	15.56	15.62	15.62	0.58%	711,405
Aug 12, 2026	15.53	15.59	15.51	15.53	15.53	-0.03%	1,019,611
Aug 11, 2026	15.56	15.60	15.54	15.54	15.54	-0.19%	788,203
Aug 10, 2026	15.58	15.60	15.55	15.57	15.57	0.01%	1,949,208
Aug 7, 2026	15.48	15.57	15.48	15.57	15.57	0.62%	334,110
Aug 6, 2026	15.52	15.54	15.47	15.47	15.47	-0.42%	712,253
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	15.29	15.08	15.20	15.20	1.92%	1,536,364
Jul 31, 2026	14.98	15.13	14.85	14.91	14.91	0.63%	1,660,647
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	15.09	14.82	14.92	14.92	0.53%	3,848,143
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%	1,292,574
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%	1,129,446
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