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
18.34
-0.19 (-1.00%)
May 15, 2026, 4:35 PM GMT

LON:SPYL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202618.4118.4418.2718.3418.34-1.00%643,214
May 14, 202618.4118.5418.4018.5318.531.23%551,108
May 13, 202618.3018.3318.2118.3018.300.94%3,132,069
May 12, 202618.2218.2618.1218.1318.13-0.97%303,487
May 11, 202618.2318.3218.2118.3118.310.39%1,277,689
May 8, 202618.1718.3718.1418.2418.240.20%736,118
May 7, 202618.1918.2218.0618.2018.200.49%492,419
May 6, 202617.9618.1317.9518.1218.121.24%1,002,069
May 5, 202617.8117.9117.8017.8917.890.59%1,650,288
May 4, 202617.8417.8617.7817.7917.79-0.62%173,671
May 1, 202617.8217.9317.7617.9017.901.23%448,356
Apr 30, 202617.5817.7217.5717.6817.680.50%5,788,376
Apr 29, 202617.6417.6617.5617.5917.590.17%752,106
Apr 28, 202617.6717.6917.5617.5617.56-0.46%941,132
Apr 27, 202617.6517.6817.6317.6517.650.17%799,924
Apr 24, 202617.5517.6517.5317.6217.62-0.07%1,256,493
Apr 23, 202617.5417.6317.5017.6317.630.32%412,921
Apr 22, 202617.5317.5917.5017.5717.570.46%3,868,101
Apr 21, 202617.5817.6217.4817.4917.49-0.11%254,968
Apr 20, 202617.4817.5617.4517.5117.51-0.50%1,450,961
Apr 17, 202617.3817.6117.3717.6017.601.39%471,031
Apr 16, 202617.3717.4817.3017.3617.360.63%5,736,528
Apr 15, 202617.1817.2717.1517.2517.250.63%3,191,274
Apr 14, 202616.9917.1416.9717.1417.141.93%399,656
Apr 13, 202616.7216.8516.6916.8216.82-0.21%399,845
Apr 10, 202616.8216.8816.8016.8516.850.48%337,981
Apr 9, 202616.7016.8316.6616.7716.770.54%2,481,578
Apr 8, 202616.7216.7916.6316.6816.683.15%439,112
Apr 7, 202616.2516.3516.1216.1716.17-0.23%1,297,976
Apr 2, 202616.0216.2815.9316.2116.21-0.30%1,308,513
Apr 1, 202616.2116.3416.1116.2616.262.47%3,459,693
Mar 31, 202615.7615.9815.7415.8715.870.48%467,251
Mar 30, 202615.7415.8515.7115.7915.79-0.13%646,463
Mar 27, 202616.0316.0415.8015.8115.81-1.62%1,676,712
Mar 26, 202616.2016.2216.0716.0716.07-1.33%1,948,516
Mar 25, 202616.2916.3516.2016.2916.290.47%462,304
Mar 24, 202616.2516.2716.0816.2116.21-0.12%569,537
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, 202616.3016.4216.1816.2416.24-1.26%692,022
Mar 18, 202616.6416.6616.4316.4416.44-0.76%408,861
Mar 17, 202616.4516.6416.4416.5716.570.57%1,457,540
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, 202616.6216.6516.4716.5316.53-0.95%378,278
Mar 11, 202616.7316.7716.6316.6816.68-0.84%1,654,568
Mar 10, 202616.7916.8516.6616.8316.831.57%2,102,590
Mar 9, 202616.3616.5716.3316.5716.57-0.43%738,080
Mar 6, 202616.8516.8716.5316.6416.64-0.91%359,871
Mar 5, 202616.8916.9616.7716.7916.79-0.82%1,153,746