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
774.16
-0.50 (-0.06%)
Sep 23, 2026, 1:43 PM GMT

LON:SPY5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026775.89776.29775.29775.29-0.08%2,051
Sep 22, 2026775.75776.46773.41774.66774.660.40%18,099
Sep 21, 2026767.21771.80767.21771.58771.581.33%5,596
Sep 18, 2026766.91767.45760.19763.11761.44-0.06%9,402
Sep 17, 2026761.15765.63760.68763.54761.870.24%4,480
Sep 16, 2026760.75762.76759.67761.69760.020.37%6,459
Sep 15, 2026759.66762.91757.68758.92757.25-0.28%7,981
Sep 14, 2026760.94762.42759.30761.05759.38-0.85%4,214
Sep 11, 2026762.94768.00762.00767.55765.860.89%8,930
Sep 10, 2026766.08766.31758.19760.81759.14-0.38%2,589
Sep 9, 2026768.07768.61762.34763.74762.07-0.72%4,194
Sep 8, 2026769.70771.21767.72769.28767.60-0.08%11,227
Sep 7, 2026771.55772.22769.00769.92768.23-0.10%9,430
Sep 4, 2026774.82775.88770.00770.70769.01-0.52%6,833
Sep 3, 2026766.58774.69766.25774.75773.050.89%3,195
Sep 2, 2026763.15767.89760.90767.90766.220.36%5,552
Sep 1, 2026768.65769.56762.93765.17763.49-0.28%6,984
Aug 31, 2026767.29767.29767.29767.29765.61-1.12%139
Aug 28, 2026772.92776.85771.93775.95774.250.51%5,097
Aug 27, 2026770.14772.78769.00772.01770.310.60%4,349
Aug 26, 2026767.15768.52766.15767.41765.730.07%2,734
Aug 25, 2026767.32769.47765.26766.90765.220.21%8,722
Aug 24, 2026765.54766.64764.00765.27763.59-0.37%7,241
Aug 21, 2026765.28768.39765.14768.10766.420.04%3,450
Aug 20, 2026772.12772.13765.00767.82766.14-0.62%7,814
Aug 19, 2026768.91773.93768.36772.65770.950.44%4,771
Aug 18, 2026771.76772.24769.06769.29767.61-0.97%6,458
Aug 17, 2026779.37779.90776.60776.80775.10-0.15%12,020
Aug 14, 2026779.66780.62777.41777.98776.28-12,360
Aug 13, 2026775.33781.18774.65777.98776.280.52%3,585
Aug 12, 2026773.15776.00772.86773.97772.27-0.01%5,413
Aug 11, 2026774.69776.58773.79774.05772.35-0.14%2,295
Aug 10, 2026775.75776.70773.89775.11773.410.02%19,602
Aug 7, 2026770.88775.47770.52774.96773.260.60%3,351
Aug 6, 2026772.71773.63770.30770.30768.61-0.44%6,327
Aug 5, 2026776.20778.37772.98773.68771.990.61%5,907
Aug 4, 2026760.85769.64759.60769.01767.331.59%9,166
Aug 3, 2026752.19757.31751.09756.94755.281.93%9,625
Jul 31, 2026745.87748.26739.86742.64741.010.65%4,518
Jul 30, 2026732.54741.40731.73737.81736.190.20%5,032
Jul 29, 2026744.15745.18735.50736.33734.72-0.89%4,343
Jul 28, 2026738.86743.50737.79742.91741.280.55%3,738
Jul 27, 2026746.83748.24737.99738.85737.23-0.71%8,244
Jul 24, 2026740.05744.59738.95744.15742.520.81%3,454
Jul 23, 2026747.52747.75737.43738.17736.55-1.71%23,429
Jul 22, 2026747.45751.38746.51751.02749.380.19%3,870
Jul 21, 2026747.81749.75745.87749.58747.940.30%3,017
Jul 20, 2026745.14749.99744.87747.37745.730.17%6,391
Jul 17, 2026746.08748.78742.27746.10744.47-1.25%4,875
Jul 16, 2026756.38756.63752.74755.53753.880.06%5,550