LON:SPY4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	114.12	115.87	114.09	115.68	115.68	1.94%	53,429
May 5, 2026	112.68	113.67	112.60	113.48	113.48	0.92%	93,057
May 4, 2026	113.31	113.31	112.45	112.45	112.45	-0.56%	4,627
May 1, 2026	113.21	114.14	112.87	113.08	113.08	0.44%	48,012
Apr 30, 2026	110.58	112.61	110.54	112.59	112.59	1.30%	30,039
Apr 29, 2026	111.99	112.15	111.07	111.14	111.14	-0.45%	38,528
Apr 28, 2026	112.98	113.32	111.60	111.64	111.64	-1.08%	20,601
Apr 27, 2026	112.96	113.70	112.73	112.86	112.86	-0.01%	33,153
Apr 24, 2026	112.78	113.39	112.48	112.87	112.87	-0.28%	31,732
Apr 23, 2026	112.43	113.28	112.16	113.19	113.19	0.19%	64,629
Apr 22, 2026	114.20	114.28	112.94	112.97	112.97	-0.54%	16,571
Apr 21, 2026	114.02	114.91	113.56	113.58	113.58	-0.09%	41,154
Apr 20, 2026	112.56	113.69	112.23	113.68	113.68	0.23%	46,340
Apr 17, 2026	111.19	113.90	111.19	113.42	113.42	2.11%	18,293
Apr 16, 2026	111.03	111.54	110.68	111.08	111.08	0.25%	88,323
Apr 15, 2026	110.98	111.24	110.62	110.80	110.80	-0.53%	22,639
Apr 14, 2026	110.54	111.39	110.44	111.39	111.39	2.01%	11,241
Apr 13, 2026	108.69	109.47	108.47	109.20	109.20	-0.37%	16,322
Apr 10, 2026	109.50	110.06	109.42	109.61	109.61	0.12%	61,293
Apr 9, 2026	109.41	109.57	108.94	109.48	109.48	-0.05%	33,083
Apr 8, 2026	109.58	110.13	109.13	109.54	109.54	3.25%	46,348
Apr 7, 2026	105.76	106.58	105.60	106.09	106.09	0.27%	38,016
Apr 2, 2026	104.15	106.68	103.76	105.80	105.80	-0.38%	46,714
Apr 1, 2026	105.81	106.39	105.17	106.20	106.20	2.72%	77,442
Mar 31, 2026	102.96	103.73	102.29	103.39	103.39	0.22%	63,103
Mar 30, 2026	103.06	103.85	102.44	103.16	103.16	-0.28%	14,100
Mar 27, 2026	104.79	104.79	103.16	103.45	103.45	-1.38%	126,575
Mar 26, 2026	105.44	106.04	104.68	104.90	104.90	-0.71%	35,644
Mar 25, 2026	106.26	106.71	104.80	105.65	105.65	0.36%	30,639
Mar 24, 2026	104.35	105.35	103.26	105.27	105.27	0.74%	48,144
Mar 23, 2026	101.38	105.82	98.00	104.50	104.50	1.54%	88,670
Mar 20, 2026	104.89	105.02	102.85	102.92	102.92	-0.90%	77,995
Mar 19, 2026	103.99	104.34	103.10	103.85	103.85	-1.23%	78,859
Mar 18, 2026	106.13	106.29	104.58	105.14	105.14	-0.06%	102,369
Mar 17, 2026	103.36	105.77	103.36	105.20	105.20	0.69%	26,833
Mar 16, 2026	104.12	105.59	103.78	104.48	104.48	0.93%	34,844
Mar 13, 2026	103.45	104.80	103.06	103.52	103.52	-1.08%	49,004
Mar 12, 2026	105.08	105.38	104.29	104.65	104.65	-0.98%	56,425
Mar 11, 2026	106.17	106.51	105.31	105.69	105.69	-1.61%	84,261
Mar 10, 2026	107.13	107.63	106.23	107.42	107.42	2.43%	42,625
Mar 9, 2026	103.77	105.15	103.25	104.87	104.87	-1.05%	464,641
Mar 6, 2026	108.76	108.80	105.44	105.98	105.98	-2.30%	67,929
Mar 5, 2026	109.34	109.90	107.71	108.47	108.47	-0.94%	26,618
Mar 4, 2026	109.44	110.61	109.06	109.50	109.50	0.56%	65,406
Mar 3, 2026	110.26	110.26	107.39	108.89	108.89	-1.60%	70,001
Mar 2, 2026	109.13	111.22	108.87	110.66	110.66	-0.06%	164,620
Feb 27, 2026	111.22	111.28	109.91	110.73	110.73	-0.52%	29,070
Feb 26, 2026	111.38	111.94	110.58	111.31	111.31	0.32%	47,392
Feb 25, 2026	111.08	111.75	110.52	110.95	110.95	0.44%	26,858
Feb 24, 2026	110.12	110.98	109.87	110.46	110.46	0.83%	36,051