LON:SPYL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.62	18.68	18.50	18.51	18.51	-1.06%	1,657,527
Jun 4, 2026	18.64	18.71	18.56	18.70	18.70	0.02%	536,960
Jun 3, 2026	18.79	18.80	18.68	18.70	18.70	-0.54%	850,211
Jun 2, 2026	18.74	18.82	18.71	18.80	18.80	0.35%	924,334
Jun 1, 2026	18.77	18.79	18.68	18.74	18.74	-0.01%	546,055
May 29, 2026	18.71	18.76	18.68	18.74	18.74	0.41%	1,083,049
May 28, 2026	18.56	18.68	18.53	18.66	18.66	0.57%	574,140
May 27, 2026	18.58	18.64	18.54	18.56	18.56	-	845,805
May 26, 2026	18.57	18.61	18.54	18.56	18.56	-0.37%	536,930
May 25, 2026	18.63	18.63	18.63	18.63	18.63	0.67%	13,348
May 22, 2026	18.44	18.51	18.40	18.50	18.50	1.29%	443,389
May 21, 2026	18.33	18.38	18.25	18.27	18.27	-0.26%	322,177
May 20, 2026	18.12	18.34	18.18	18.31	18.31	1.04%	733,386
May 19, 2026	18.24	18.30	18.10	18.13	18.13	-0.56%	6,873,441
May 18, 2026	18.21	18.34	18.18	18.23	18.23	-0.63%	538,184
May 15, 2026	18.41	18.44	18.27	18.34	18.34	-1.00%	643,214
May 14, 2026	18.41	18.54	18.40	18.53	18.53	1.23%	551,108
May 13, 2026	18.30	18.33	18.21	18.30	18.30	0.94%	3,132,069
May 12, 2026	18.22	18.26	18.12	18.13	18.13	-0.97%	303,487
May 11, 2026	18.23	18.32	18.21	18.31	18.31	0.39%	1,277,689
May 8, 2026	18.17	18.37	18.14	18.24	18.24	0.20%	736,118
May 7, 2026	18.19	18.22	18.06	18.20	18.20	0.49%	492,419
May 6, 2026	17.96	18.13	17.95	18.12	18.12	1.24%	1,002,069
May 5, 2026	17.81	17.91	17.80	17.89	17.89	0.59%	1,650,288
May 4, 2026	17.84	17.86	17.78	17.79	17.79	-0.62%	173,671
May 1, 2026	17.82	17.93	17.76	17.90	17.90	1.23%	448,356
Apr 30, 2026	17.58	17.72	17.57	17.68	17.68	0.50%	5,788,376
Apr 29, 2026	17.64	17.66	17.56	17.59	17.59	0.17%	752,106
Apr 28, 2026	17.67	17.69	17.56	17.56	17.56	-0.46%	941,132
Apr 27, 2026	17.65	17.68	17.63	17.65	17.65	0.17%	799,924
Apr 24, 2026	17.55	17.65	17.53	17.62	17.62	-0.07%	1,256,493
Apr 23, 2026	17.54	17.63	17.50	17.63	17.63	0.32%	412,921
Apr 22, 2026	17.53	17.59	17.50	17.57	17.57	0.46%	3,868,101
Apr 21, 2026	17.58	17.62	17.48	17.49	17.49	-0.11%	254,968
Apr 20, 2026	17.48	17.56	17.45	17.51	17.51	-0.50%	1,450,961
Apr 17, 2026	17.38	17.61	17.37	17.60	17.60	1.39%	471,031
Apr 16, 2026	17.37	17.48	17.30	17.36	17.36	0.63%	5,736,528
Apr 15, 2026	17.18	17.27	17.15	17.25	17.25	0.63%	3,191,274
Apr 14, 2026	16.99	17.14	16.97	17.14	17.14	1.93%	399,656
Apr 13, 2026	16.72	16.85	16.69	16.82	16.82	-0.21%	399,845
Apr 10, 2026	16.82	16.88	16.80	16.85	16.85	0.48%	337,981
Apr 9, 2026	16.70	16.83	16.66	16.77	16.77	0.54%	2,481,578
Apr 8, 2026	16.72	16.79	16.63	16.68	16.68	3.15%	439,112
Apr 7, 2026	16.25	16.35	16.12	16.17	16.17	-0.23%	1,297,976
Apr 2, 2026	16.02	16.28	15.93	16.21	16.21	-0.30%	1,308,513
Apr 1, 2026	16.21	16.34	16.11	16.26	16.26	2.47%	3,459,693
Mar 31, 2026	15.76	15.98	15.74	15.87	15.87	0.48%	467,251
Mar 30, 2026	15.74	15.85	15.71	15.79	15.79	-0.13%	646,463
Mar 27, 2026	16.03	16.04	15.80	15.81	15.81	-1.62%	1,676,712
Mar 26, 2026	16.20	16.22	16.07	16.07	16.07	-1.33%	1,948,516