SSgA SPDR S&P 500 UCITS ETF (LON:SPY5)
London · Delayed Price · Currency is GBP · Price in USD 648.08
+4.15 (0.64%)
Aug 27, 2025, 4:45 PM BST
LON:SPY5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 647.06 | 648.08 | 645.85 | 648.08 | 648.08 | 0.64% | 4,490 |
| Aug 26, 2025 | 777.07 | 777.07 | 642.17 | 643.93 | 643.93 | -0.56% | 7,638 |
| Aug 22, 2025 | 636.18 | 647.75 | 635.93 | 647.56 | 647.56 | 1.45% | 5,345 |
| Aug 21, 2025 | 644.00 | 644.00 | 636.20 | 638.29 | 638.29 | -0.01% | 4,371 |
| Aug 20, 2025 | 640.13 | 641.03 | 634.33 | 638.35 | 638.35 | -0.76% | 4,994 |
| Aug 19, 2025 | 682.93 | 682.93 | 642.48 | 643.27 | 643.27 | -0.16% | 5,831 |
| Aug 18, 2025 | 644.76 | 645.40 | 643.79 | 644.28 | 644.28 | -0.19% | 5,536 |
| Aug 15, 2025 | 668.00 | 668.00 | 644.81 | 645.49 | 645.49 | 0.08% | 2,797 |
| Aug 14, 2025 | 645.83 | 647.35 | 643.51 | 645.00 | 645.00 | -0.07% | 4,186 |
| Aug 13, 2025 | 681.01 | 681.01 | 644.28 | 645.45 | 645.45 | 0.46% | 9,396 |
| Aug 12, 2025 | 676.87 | 676.87 | 636.70 | 642.47 | 642.47 | 0.61% | 13,478 |
| Aug 11, 2025 | 640.16 | 640.42 | 638.15 | 638.56 | 638.56 | 0.24% | 3,198 |
| Aug 8, 2025 | 635.17 | 638.57 | 634.91 | 637.05 | 637.05 | 0.53% | 2,429 |
| Aug 7, 2025 | 635.73 | 639.93 | 633.38 | 633.69 | 633.69 | 0.05% | 7,259 |
| Aug 6, 2025 | 631.90 | 633.40 | 629.50 | 633.37 | 633.37 | 0.62% | 2,614 |
| Aug 5, 2025 | 634.51 | 634.61 | 628.52 | 629.49 | 629.49 | -0.18% | 12,538 |
| Aug 4, 2025 | 660.28 | 660.28 | 625.46 | 630.63 | 630.63 | 1.24% | 9,165 |
| Aug 1, 2025 | 631.99 | 632.01 | 621.29 | 622.91 | 622.91 | -2.40% | 10,215 |
| Jul 31, 2025 | 674.72 | 674.72 | 637.01 | 638.20 | 638.20 | 0.26% | 3,970 |
| Jul 30, 2025 | 649.94 | 649.94 | 636.48 | 636.53 | 636.53 | -0.08% | 3,379 |
| Jul 29, 2025 | 639.08 | 640.40 | 636.89 | 637.05 | 637.05 | -0.24% | 4,335 |
| Jul 28, 2025 | 641.31 | 641.46 | 637.99 | 638.59 | 638.59 | 0.17% | 2,933 |
| Jul 25, 2025 | 637.15 | 638.06 | 636.26 | 637.48 | 637.48 | 0.05% | 2,672 |
| Jul 24, 2025 | 635.57 | 637.63 | 635.34 | 637.17 | 637.17 | 0.77% | 11,263 |
| Jul 23, 2025 | 654.50 | 654.50 | 631.22 | 632.33 | 632.33 | 0.44% | 6,589 |
| Jul 22, 2025 | 654.00 | 654.00 | 627.68 | 629.56 | 629.56 | -0.52% | 3,968 |
| Jul 21, 2025 | 630.35 | 632.89 | 629.60 | 632.87 | 632.87 | 0.57% | 5,355 |
| Jul 18, 2025 | 630.87 | 631.21 | 628.27 | 629.28 | 629.28 | 0.15% | 29,979 |
| Jul 17, 2025 | 626.39 | 628.34 | 625.29 | 628.34 | 628.34 | 1.27% | 4,890 |
| Jul 16, 2025 | 622.04 | 625.48 | 620.44 | 620.44 | 620.44 | -0.91% | 9,096 |
| Jul 15, 2025 | 628.08 | 629.68 | 625.30 | 626.12 | 626.12 | 0.12% | 14,605 |
| Jul 14, 2025 | 621.71 | 625.39 | 621.11 | 625.35 | 625.35 | 0.03% | 18,789 |
| Jul 11, 2025 | 625.60 | 625.97 | 622.72 | 625.19 | 625.19 | -0.28% | 6,832 |
| Jul 10, 2025 | 624.22 | 627.19 | 623.75 | 626.95 | 626.95 | 0.55% | 3,514 |
| Jul 9, 2025 | 648.00 | 648.00 | 621.49 | 623.53 | 623.53 | 0.26% | 7,581 |
| Jul 8, 2025 | 622.75 | 623.56 | 621.14 | 621.90 | 621.90 | -0.22% | 12,549 |
| Jul 7, 2025 | 624.05 | 626.02 | 623.07 | 623.28 | 623.28 | 0.01% | 3,708 |
| Jul 4, 2025 | 624.99 | 625.16 | 622.12 | 623.24 | 623.24 | -0.62% | 5,129 |
| Jul 3, 2025 | 622.86 | 627.16 | 620.80 | 627.12 | 627.12 | 1.02% | 9,876 |
| Jul 2, 2025 | 656.03 | 656.03 | 618.01 | 620.80 | 620.80 | 0.31% | 2,789 |
| Jul 1, 2025 | 655.05 | 655.05 | 617.00 | 618.90 | 618.90 | 0.15% | 12,359 |
| Jun 30, 2025 | 618.74 | 619.31 | 617.21 | 617.98 | 617.98 | 0.15% | 7,342 |
| Jun 27, 2025 | 615.13 | 617.15 | 614.52 | 617.08 | 617.08 | 0.83% | 11,360 |
| Jun 26, 2025 | 610.06 | 612.42 | 609.91 | 611.99 | 611.99 | 0.56% | 17,134 |
| Jun 25, 2025 | 608.45 | 609.82 | 607.95 | 608.60 | 608.60 | 0.22% | 11,040 |
| Jun 24, 2025 | 616.60 | 616.60 | 605.20 | 607.24 | 607.24 | 1.59% | 19,056 |
| Jun 23, 2025 | 595.07 | 599.50 | 594.11 | 597.76 | 597.76 | -0.18% | 13,833 |
| Jun 20, 2025 | 597.48 | 602.36 | 596.60 | 598.83 | 597.15 | 1.00% | 14,710 |
| Jun 19, 2025 | 597.16 | 597.56 | 592.89 | 592.90 | 591.24 | -1.45% | 34,004 |
| Jun 18, 2025 | 600.11 | 602.65 | 598.82 | 601.65 | 599.96 | -0.05% | 3,076 |