LON:SPY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.98	29.00	28.98	29.00	-	-0.10%	214
Sep 22, 2026	28.96	28.96	28.90	29.03	29.03	1.26%	93
Sep 21, 2026	28.16	28.84	27.80	28.67	28.67	3.88%	280
Sep 18, 2026	28.02	28.02	28.02	27.60	27.60	-0.18%	77
Sep 17, 2026	27.98	27.98	27.98	27.65	27.65	0.44%	107
Sep 16, 2026	27.46	27.46	27.46	27.53	27.53	1.10%	1
Sep 15, 2026	27.36	27.36	27.29	27.23	27.23	-0.87%	34
Sep 14, 2026	27.56	27.62	27.44	27.47	27.47	-2.52%	92
Sep 11, 2026	28.20	28.20	27.64	28.18	28.18	2.55%	2,865
Sep 10, 2026	27.86	27.86	27.44	27.48	27.48	-0.90%	71
Sep 9, 2026	28.08	28.08	27.32	27.73	27.73	-2.53%	3,868
Sep 8, 2026	28.52	28.90	28.36	28.45	28.45	-0.25%	84
Sep 7, 2026	28.76	28.76	28.76	28.52	28.52	-0.45%	33
Sep 4, 2026	29.24	29.24	29.08	28.65	28.65	-1.48%	134
Sep 3, 2026	28.54	28.80	28.46	29.08	29.08	2.54%	456
Sep 2, 2026	27.72	27.76	27.72	28.36	28.36	1.07%	197
Sep 1, 2026	28.50	28.62	27.98	28.06	28.06	-4.53%	551
Aug 28, 2026	29.14	29.14	29.14	29.39	29.39	1.70%	2
Aug 27, 2026	28.66	28.94	28.66	28.90	28.90	1.87%	522
Aug 26, 2026	28.54	28.54	28.34	28.37	28.37	-	230
Aug 25, 2026	28.82	28.82	28.16	28.37	28.37	0.53%	369
Aug 24, 2026	28.06	28.38	27.84	28.22	28.22	-0.88%	168
Aug 21, 2026	28.84	28.84	28.84	28.47	28.47	-0.35%	1
Aug 20, 2026	28.57	28.57	28.57	28.57	28.57	-1.79%	-
Aug 19, 2026	28.88	29.02	28.88	29.09	29.09	1.18%	106
Aug 18, 2026	28.82	29.02	28.60	28.75	28.75	-2.87%	355
Aug 17, 2026	29.60	29.60	29.60	29.60	29.60	-0.50%	-
Aug 14, 2026	29.75	29.75	29.75	29.75	29.75	0.03%	-
Aug 13, 2026	29.74	29.74	29.74	29.74	29.74	1.40%	-
Aug 12, 2026	29.33	29.33	29.33	29.33	29.33	-0.07%	-
Aug 11, 2026	29.35	29.35	29.35	29.35	29.35	-0.54%	-
Aug 10, 2026	29.70	30.14	29.70	29.51	29.51	0.07%	942
Aug 7, 2026	29.00	29.00	28.62	29.49	29.49	1.51%	385
Aug 6, 2026	29.14	29.14	29.14	29.05	29.05	-0.95%	343
Aug 5, 2026	29.64	30.32	29.62	29.33	29.33	1.66%	1,553
Aug 4, 2026	28.50	28.74	27.58	28.85	28.85	4.79%	9,887
Aug 3, 2026	27.86	27.86	27.86	27.53	27.53	6.01%	245
Jul 31, 2026	25.97	25.97	25.97	25.97	25.97	1.96%	-
Jul 30, 2026	25.47	25.47	25.47	25.47	25.47	0.16%	-
Jul 29, 2026	25.43	25.43	25.43	25.43	25.43	-2.75%	-
Jul 28, 2026	25.92	25.92	25.92	26.15	26.15	1.16%	260
Jul 27, 2026	26.76	27.12	25.62	25.85	25.85	-1.79%	16,063
Jul 24, 2026	26.46	26.46	26.46	26.32	26.32	2.53%	55
Jul 23, 2026	26.46	26.60	26.02	25.67	25.67	-5.31%	276
Jul 22, 2026	26.78	27.26	26.60	27.11	27.11	0.52%	126
Jul 21, 2026	27.28	27.28	26.52	26.97	26.97	0.82%	46
Jul 20, 2026	25.76	26.92	25.24	26.75	26.75	0.26%	54
Jul 17, 2026	26.80	26.80	26.46	26.68	26.68	-3.61%	56
Jul 16, 2026	27.48	27.48	27.48	27.68	27.68	0.07%	150
Jul 15, 2026	27.70	27.70	27.70	27.66	27.66	0.33%	7