Skip to main content
logo
SSgA State Street SPDR S&P 500 UCITS ETF (LON:SPYL)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.26
+0.39 (2.47%)
Apr 1, 2026, 4:35 PM GMT

LON:SPYL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.3416.2616.1116.2616.262.47%5,455,206
Mar 31, 202615.7615.9815.7415.8715.870.48%467,251
Mar 30, 202615.7415.8415.7115.7915.79-0.13%637,229
Mar 27, 202616.0316.0415.8015.8115.81-1.62%1,668,418
Mar 26, 202616.2016.2116.0716.0716.07-1.33%1,944,682
Mar 25, 202616.2916.3516.2016.2916.290.47%706,881
Mar 24, 202616.2516.2716.0816.2116.21-0.12%543,882
Mar 23, 202615.9116.5015.8816.2316.230.55%1,748,029
Mar 20, 202616.3116.3316.1216.1416.14-0.57%1,228,616
Mar 19, 202616.3016.3316.1816.2416.24-1.26%573,488
Mar 18, 202616.6416.6516.4316.4416.44-0.76%400,874
Mar 17, 202616.4516.6416.4416.5716.570.57%1,326,761
Mar 16, 202616.4216.5716.2916.4816.480.46%413,348
Mar 13, 202616.3916.5916.3616.4016.40-0.76%716,490
Mar 12, 202616.6416.6516.4716.5316.53-0.95%369,738
Mar 11, 202616.7316.7716.6316.6816.68-0.84%1,647,785
Mar 10, 202616.7916.8416.6616.8316.831.57%625,622
Mar 9, 202616.3616.5716.3416.5716.57-0.43%718,222
Mar 6, 202616.8516.8716.5316.6416.64-0.91%359,871
Mar 5, 202616.8916.9616.7716.7916.79-0.82%1,137,897
Mar 4, 202616.7516.9516.7216.9316.931.44%792,722
Mar 3, 202616.7616.7616.5316.6916.69-1.11%872,194
Mar 2, 202616.6816.9216.6616.8816.88-0.38%854,594
Feb 27, 202616.9917.0016.8316.9416.94-0.38%856,655
Feb 26, 202617.1017.1416.8817.0017.00-0.41%357,170
Feb 25, 202616.9817.0816.9817.0717.070.91%579,624
Feb 24, 202616.8816.9616.7916.9216.920.38%271,255
Feb 23, 202616.9317.0316.8016.8616.86-0.60%360,054
Feb 20, 202616.9517.0116.8416.9616.960.26%263,729
Feb 19, 202616.9716.9816.8616.9116.91-0.47%423,145
Feb 18, 202616.9117.0016.8816.9916.990.99%329,058
Feb 17, 202617.1816.8616.6816.8316.830.01%398,313
Feb 16, 202616.8816.9116.8116.8316.83-0.34%264,479
Feb 13, 202616.8116.8916.7416.8816.88-0.15%1,344,777
Feb 12, 202617.1517.2216.8916.9116.91-1.09%705,324
Feb 11, 202617.1317.2117.0217.1017.10-0.34%709,585
Feb 10, 202617.1517.1917.1117.1517.150.02%338,329
Feb 9, 202617.0717.1516.9917.1517.150.99%2,470,105
Feb 6, 202616.7116.9816.6916.9816.981.11%2,418,122
Feb 5, 202616.9616.9816.6916.8016.80-1.00%787,812
Feb 4, 202617.0717.0816.9116.9716.97-0.59%3,788,402
Feb 3, 202617.2217.2317.0517.0717.07-0.61%2,793,041
Feb 2, 202616.9117.1716.9117.1717.170.64%609,924
Jan 30, 202616.9917.1316.9717.0617.060.42%2,478,112
Jan 29, 202617.2317.2316.9216.9916.99-1.06%697,665
Jan 28, 202617.2417.2417.1717.1717.17-0.12%620,251
Jan 27, 202617.1617.1917.1217.1917.190.48%283,779
Jan 26, 202617.0017.1116.9617.1117.110.48%493,791
Jan 23, 202617.0417.0616.9617.0317.03-0.04%1,340,827
Jan 22, 202616.9717.0516.9617.0317.030.92%737,908