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
745.82
+16.93 (2.32%)
Jun 12, 2026, 4:26 PM GMT

LON:SPY5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026738.71745.62737.37745.71745.712.31%10,224
Jun 11, 2026731.26733.50726.16728.89728.89-0.48%14,107
Jun 10, 2026736.47739.80730.01732.41732.41-0.02%26,925
Jun 9, 2026742.71747.35733.03732.54732.54-1.64%16,122
Jun 8, 2026739.78746.56739.41744.74744.74-0.62%5,475
Jun 5, 2026754.60756.72749.32749.38749.38-1.06%3,314
Jun 4, 2026754.36757.64751.94757.39757.390.01%7,901
Jun 3, 2026760.89761.21756.60757.34757.34-0.55%6,510
Jun 2, 2026759.01762.04757.83761.55761.550.36%10,106
Jun 1, 2026760.46760.85756.43758.84758.840.01%7,308
May 29, 2026757.78759.73756.62758.76758.760.38%12,634
May 28, 2026751.67755.99750.20755.87755.870.57%10,604
May 27, 2026752.50755.54750.66751.62751.620.03%6,285
May 26, 2026752.50753.67750.99751.43751.43-0.39%18,149
May 25, 2026754.38754.38754.38754.38754.380.65%13
May 22, 2026747.00749.67745.82749.52749.521.29%2,055
May 21, 2026741.68744.95739.99739.99739.99-0.23%9,127
May 20, 2026736.87741.77734.20741.72741.721.02%3,616
May 19, 2026739.05740.90733.34734.20734.20-0.55%7,553
May 18, 2026737.34743.00736.30738.23738.23-0.62%9,506
May 15, 2026745.61746.25739.96742.84742.84-1.00%4,383
May 14, 2026745.83750.67745.15750.37750.371.24%2,194
May 13, 2026741.06742.59737.35741.16741.160.88%7,207
May 12, 2026738.02739.31733.64734.71734.71-0.93%3,541
May 11, 2026738.45741.81737.60741.64741.640.41%13,727
May 8, 2026735.57739.20735.20738.60738.600.20%6,665
May 7, 2026736.72737.94735.80737.15737.150.47%8,436
May 6, 2026727.76734.19727.33733.74733.741.23%7,838
May 5, 2026721.53725.58721.37724.81724.810.23%28,137
May 4, 2026721.69723.15721.69723.15723.15-0.23%76
May 1, 2026721.77726.46721.08724.81724.811.22%5,898
Apr 30, 2026711.95717.64711.48716.06716.060.48%10,540
Apr 29, 2026714.40714.87711.25712.63712.630.20%10,053
Apr 28, 2026715.61716.47711.00711.19711.19-0.49%6,642
Apr 27, 2026715.07716.04714.00714.66714.660.16%7,705
Apr 24, 2026710.91715.00709.96713.51713.51-0.07%3,712
Apr 23, 2026710.37714.19708.70714.00714.000.32%18,653
Apr 22, 2026709.99712.15708.93711.74711.740.48%5,220
Apr 21, 2026711.86713.90708.00708.34708.34-0.20%3,350
Apr 20, 2026708.41711.55706.53709.78709.78-0.43%10,201
Apr 17, 2026703.91713.01703.62712.84712.841.41%6,460
Apr 16, 2026703.21703.77700.52702.93702.930.62%6,730
Apr 15, 2026695.95699.23694.24698.59698.590.63%8,189
Apr 14, 2026687.97694.24687.87694.24694.241.94%31,761
Apr 13, 2026677.12681.77675.88681.06681.06-0.22%8,391
Apr 10, 2026681.08683.56680.38682.58682.580.46%5,938
Apr 9, 2026676.76679.43674.56679.43679.430.56%15,833
Apr 8, 2026677.75679.91673.60675.62675.623.13%10,966
Apr 7, 2026658.06662.48652.67655.11655.11-0.22%9,008
Apr 2, 2026648.62658.76645.65656.54656.54-0.34%4,170