LON:SPYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.25	19.26	19.24	19.24	-	0.16%	127,902
Sep 22, 2026	19.24	19.27	19.18	19.21	19.21	0.40%	1,091,213
Sep 21, 2026	19.03	19.15	19.03	19.14	19.14	1.32%	491,959
Sep 18, 2026	18.99	18.99	18.86	18.89	18.89	-0.05%	960,124
Sep 17, 2026	18.84	18.95	18.83	18.90	18.90	0.23%	906,083
Sep 16, 2026	18.84	18.87	18.81	18.85	18.85	0.40%	992,716
Sep 15, 2026	18.81	18.88	18.75	18.78	18.78	-0.49%	957,427
Sep 14, 2026	18.83	18.87	18.79	18.87	18.87	-0.65%	5,195,773
Sep 11, 2026	18.88	19.01	18.86	18.99	18.99	0.85%	1,093,521
Sep 10, 2026	18.97	18.96	18.77	18.83	18.83	-0.35%	656,264
Sep 9, 2026	19.01	19.02	18.87	18.90	18.90	-0.72%	976,660
Sep 8, 2026	19.06	19.08	19.00	19.04	19.04	-0.10%	1,876,210
Sep 7, 2026	19.10	19.11	19.05	19.06	19.06	-0.10%	387,842
Sep 4, 2026	19.18	19.20	19.07	19.08	19.08	-0.52%	590,252
Sep 3, 2026	18.98	19.18	18.96	19.18	19.18	0.94%	1,131,864
Sep 2, 2026	18.89	19.01	18.83	19.00	19.00	0.33%	823,277
Sep 1, 2026	19.02	19.04	18.88	18.94	18.94	-0.27%	1,011,930
Aug 31, 2026	19.06	19.07	18.97	18.99	18.99	-1.12%	46,502
Aug 28, 2026	19.13	19.22	19.05	19.21	19.21	0.53%	554,941
Aug 27, 2026	19.07	19.18	19.03	19.10	19.10	0.64%	726,493
Aug 26, 2026	18.99	19.02	18.96	18.98	18.98	0.02%	404,401
Aug 25, 2026	18.99	19.04	18.93	18.98	18.98	0.19%	1,022,502
Aug 24, 2026	18.95	18.97	18.89	18.94	18.94	-0.36%	587,940
Aug 21, 2026	18.94	19.02	18.93	19.01	19.01	0.04%	417,993
Aug 20, 2026	19.11	19.11	18.96	19.00	19.00	-0.62%	1,267,949
Aug 19, 2026	19.03	19.16	19.02	19.12	19.12	0.40%	1,035,022
Aug 18, 2026	19.10	19.10	19.03	19.04	19.04	-0.96%	638,063
Aug 17, 2026	19.29	19.30	19.22	19.23	19.23	-0.15%	806,771
Aug 14, 2026	19.30	19.32	19.24	19.26	19.26	0.03%	458,060
Aug 13, 2026	19.19	19.33	19.17	19.25	19.25	0.53%	622,175
Aug 12, 2026	19.14	19.21	19.13	19.15	19.15	-0.01%	420,368
Aug 11, 2026	19.17	19.22	19.15	19.15	19.15	-0.17%	512,210
Aug 10, 2026	19.20	19.22	19.15	19.18	19.18	-	1,840,804
Aug 7, 2026	19.08	19.19	19.07	19.18	19.18	0.61%	756,410
Aug 6, 2026	19.13	19.15	19.05	19.07	19.07	-0.43%	492,375
Aug 5, 2026	19.21	19.28	19.11	19.15	19.15	0.56%	1,761,401
Aug 4, 2026	18.83	19.05	18.80	19.04	19.04	1.64%	1,644,126
Aug 3, 2026	18.61	18.79	18.59	18.73	18.73	1.90%	454,570
Jul 31, 2026	18.46	18.52	18.30	18.38	18.38	0.69%	2,217,155
Jul 30, 2026	18.14	18.33	18.11	18.26	18.26	0.16%	1,422,874
Jul 29, 2026	18.41	18.43	18.21	18.23	18.23	-0.89%	1,134,281
Jul 28, 2026	18.29	18.40	18.26	18.39	18.39	0.55%	482,033
Jul 27, 2026	18.48	18.51	18.27	18.29	18.29	-0.63%	461,192
Jul 24, 2026	18.32	18.42	18.29	18.41	18.41	0.71%	398,456
Jul 23, 2026	18.50	18.52	18.26	18.28	18.28	-1.64%	629,640
Jul 22, 2026	18.51	18.60	18.47	18.58	18.58	0.16%	887,235
Jul 21, 2026	18.51	18.55	18.46	18.55	18.55	0.31%	607,616
Jul 20, 2026	18.44	18.57	18.44	18.49	18.49	0.08%	2,115,054
Jul 17, 2026	18.47	18.53	18.38	18.48	18.48	-1.23%	572,152
Jul 16, 2026	18.73	18.73	18.62	18.71	18.71	0.10%	1,605,968