LON:SPY5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	741.06	742.59	740.70	740.92	-	0.85%	5,178
May 12, 2026	738.02	739.31	733.64	734.71	734.71	-0.93%	3,541
May 11, 2026	738.45	741.81	737.60	741.64	741.64	0.41%	13,727
May 8, 2026	735.57	739.20	735.30	738.60	738.60	0.20%	6,471
May 7, 2026	736.72	737.83	735.77	737.15	737.15	0.47%	7,292
May 6, 2026	727.76	734.08	727.48	733.74	733.74	1.23%	6,114
May 5, 2026	721.53	725.58	721.37	724.81	724.81	0.23%	28,137
May 4, 2026	721.69	723.15	721.69	723.15	723.15	-0.23%	76
May 1, 2026	721.77	726.46	721.08	724.81	724.81	1.22%	5,898
Apr 30, 2026	711.95	717.64	711.48	716.06	716.06	0.48%	10,540
Apr 29, 2026	714.40	714.87	711.25	712.63	712.63	0.20%	10,053
Apr 28, 2026	715.61	716.47	711.00	711.19	711.19	-0.49%	6,642
Apr 27, 2026	715.07	716.04	714.00	714.66	714.66	0.16%	7,705
Apr 24, 2026	710.91	715.00	709.96	713.51	713.51	-0.07%	3,712
Apr 23, 2026	710.37	714.19	708.70	714.00	714.00	0.32%	18,653
Apr 22, 2026	709.99	712.15	708.93	711.74	711.74	0.48%	5,220
Apr 21, 2026	711.86	713.90	708.00	708.34	708.34	-0.20%	3,350
Apr 20, 2026	708.41	711.55	706.53	709.78	709.78	-0.43%	10,201
Apr 17, 2026	703.91	713.01	703.62	712.84	712.84	1.41%	6,460
Apr 16, 2026	703.21	703.77	700.52	702.93	702.93	0.62%	6,730
Apr 15, 2026	695.95	699.23	694.24	698.59	698.59	0.63%	8,189
Apr 14, 2026	687.97	694.24	687.87	694.24	694.24	1.94%	31,761
Apr 13, 2026	677.12	681.77	675.88	681.06	681.06	-0.22%	8,391
Apr 10, 2026	681.08	683.56	680.38	682.58	682.58	0.46%	5,938
Apr 9, 2026	676.76	679.43	674.56	679.43	679.43	0.56%	15,833
Apr 8, 2026	677.75	679.91	673.60	675.62	675.62	3.13%	10,966
Apr 7, 2026	658.06	662.48	652.67	655.11	655.11	-0.22%	9,008
Apr 2, 2026	648.62	658.76	645.65	656.54	656.54	-0.34%	4,170
Apr 1, 2026	656.70	659.22	653.63	658.76	658.76	2.49%	35,487
Mar 31, 2026	638.24	644.34	637.30	642.75	642.75	0.56%	20,842
Mar 30, 2026	637.73	642.56	636.00	639.19	639.19	-0.20%	7,593
Mar 27, 2026	649.04	649.40	640.00	640.44	640.44	-1.65%	24,786
Mar 26, 2026	656.08	656.58	651.20	651.20	651.20	-1.28%	7,122
Mar 25, 2026	659.63	662.51	655.98	659.62	659.62	0.33%	6,767
Mar 24, 2026	658.06	659.09	651.92	657.45	657.45	-0.01%	7,827
Mar 23, 2026	644.56	668.75	641.00	657.48	657.48	0.18%	21,387
Mar 20, 2026	662.49	663.16	654.00	656.31	654.61	-0.45%	4,578
Mar 19, 2026	661.56	663.42	656.73	659.24	657.54	-1.28%	9,850
Mar 18, 2026	675.52	676.26	667.61	667.76	666.04	-0.77%	4,850
Mar 17, 2026	668.29	675.98	667.31	672.95	671.21	0.60%	20,509
Mar 16, 2026	666.99	672.69	665.38	668.91	667.18	0.47%	9,300
Mar 13, 2026	665.60	673.87	664.29	665.75	664.03	-0.82%	4,877
Mar 12, 2026	674.85	676.09	669.00	671.27	669.54	-0.90%	13,116
Mar 11, 2026	679.64	682.51	675.28	677.36	675.61	-0.84%	39,013
Mar 10, 2026	681.72	683.40	676.31	683.11	681.35	1.56%	12,553
Mar 9, 2026	664.69	673.25	663.09	672.63	670.89	-0.45%	14,975
Mar 6, 2026	684.34	684.53	671.93	675.66	673.92	-0.90%	12,462
Mar 5, 2026	686.14	713.00	680.86	681.80	680.04	-0.77%	12,123
Mar 4, 2026	680.07	687.98	679.05	687.11	685.34	1.40%	10,293
Mar 3, 2026	680.61	680.92	671.28	677.62	675.87	-1.09%	84,049