Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (LON:SPY5)
London flag London · Delayed Price · Currency is GBP · Price in USD
648.43
-10.33 (-1.57%)
Apr 2, 2026, 8:04 AM GMT

LON:SPY5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026656.70659.22654.00658.76658.762.49%34,704
Mar 31, 2026638.24644.06637.31642.75642.750.56%20,168
Mar 30, 2026637.73642.56636.21639.19639.19-0.20%6,592
Mar 27, 2026649.04649.07640.00640.44640.44-1.65%24,118
Mar 26, 2026656.08656.55650.94651.20651.20-1.28%6,772
Mar 25, 2026659.63662.51655.98659.62659.620.33%6,767
Mar 24, 2026658.06659.09651.92657.45657.45-0.01%7,827
Mar 23, 2026644.56668.75641.00657.48657.480.18%21,387
Mar 20, 2026662.49663.16654.00656.31654.61-0.45%4,578
Mar 19, 2026661.56663.42656.73659.24657.54-1.28%9,850
Mar 18, 2026675.52676.26667.61667.76666.04-0.77%4,850
Mar 17, 2026668.29675.98667.31672.95671.210.60%20,509
Mar 16, 2026666.99672.69665.38668.91667.180.47%9,300
Mar 13, 2026665.60673.87664.29665.75664.03-0.82%4,877
Mar 12, 2026674.85676.09669.00671.27669.54-0.90%13,116
Mar 11, 2026679.64682.51675.28677.36675.61-0.84%39,013
Mar 10, 2026681.72683.40676.31683.11681.351.56%12,553
Mar 9, 2026664.69673.25663.09672.63670.89-0.45%14,975
Mar 6, 2026684.34684.53671.93675.66673.92-0.90%12,462
Mar 5, 2026686.14713.00680.86681.80680.04-0.77%12,123
Mar 4, 2026680.07687.98679.05687.11685.341.40%10,293
Mar 3, 2026680.61680.92671.28677.62675.87-1.09%84,049
Mar 2, 2026677.83687.19676.22685.11683.34-0.28%16,987
Feb 27, 2026689.95690.77683.53687.04685.26-0.51%7,021
Feb 26, 2026694.37696.18685.26690.59688.81-0.37%7,233
Feb 25, 2026689.36710.17689.18693.17691.380.90%23,180
Feb 24, 2026685.41725.38681.56686.95685.180.38%11,237
Feb 23, 2026687.34707.97682.19684.33682.56-0.51%11,863
Feb 20, 2026688.22824.18683.64687.87686.090.15%12,861
Feb 19, 2026689.09731.53684.81686.82685.05-0.48%9,738
Feb 18, 2026686.18820.38684.92690.13688.350.95%5,050
Feb 17, 2026681.53701.89677.95683.65681.880.06%2,389
Feb 16, 2026685.40705.95682.46683.23681.47-0.33%3,074
Feb 13, 2026682.79727.94679.91685.51683.74-0.18%11,449
Feb 12, 2026696.47716.82685.76686.74684.97-1.09%4,236
Feb 11, 2026695.28835.53690.97694.29692.50-0.29%10,813
Feb 10, 2026696.12717.02694.78696.28694.48-5,920
Feb 9, 2026693.14730.99689.81696.26694.460.96%6,287
Feb 6, 2026678.70723.12677.27689.62687.841.09%7,701
Feb 5, 2026688.43730.23677.99682.19680.43-0.97%15,293
Feb 4, 2026693.17694.68688.66688.90687.12-0.61%5,660
Feb 3, 2026699.28706.56692.49693.13691.34-0.55%15,167
Feb 2, 2026686.88734.27686.58696.98695.180.62%5,928
Jan 30, 2026689.87726.00688.67692.71690.920.41%5,042
Jan 29, 2026699.56720.46687.14689.85688.07-1.05%4,170
Jan 28, 2026700.04837.55696.49697.17695.37-0.11%8,226
Jan 27, 2026696.71717.55695.42697.96696.160.45%6,620
Jan 26, 2026690.60711.27688.71694.85693.050.44%4,648
Jan 23, 2026691.74692.35688.86691.78689.990.01%11,263
Jan 22, 2026689.13714.00688.85691.72689.930.95%6,960