Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF GBP HDG Acc

(G500)
Sector: n/a
7,665.50p
73.50p 0.97
Last updated: 16:52:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 7,589.00p 7,670.00p 7,586.30p 7,665.50p 11,512
16/01/2025 7,644.00p 7,644.00p 7,574.00p 7,564.50p 19,438
15/01/2025 7,456.00p 7,583.65p 7,449.00p 7,564.50p 11,684
14/01/2025 7,474.00p 7,490.91p 7,426.00p 7,433.50p 43,789
13/01/2025 7,397.00p 7,408.70p 7,357.00p 7,383.50p 14,129
10/01/2025 7,530.00p 7,548.75p 7,421.75p 7,423.50p 6,105
09/01/2025 7,534.00p 7,547.34p 7,516.44p 7,531.00p 14,508
08/01/2025 7,551.00p 7,567.00p 7,508.00p 7,532.00p 10,953
07/01/2025 7,620.00p 7,646.29p 7,571.51p 7,595.00p 8,985
06/01/2025 7,588.00p 7,676.50p 7,586.74p 7,676.50p 15,452
03/01/2025 7,498.00p 7,548.00p 7,498.00p 7,548.00p 13,408
02/01/2025 7,549.00p 7,585.36p 7,499.00p 7,525.00p 12,170
01/01/2025 7,564.00p 7,570.00p 7,531.00p 7,563.50p 1,515
31/12/2024 7,564.00p 7,570.00p 7,531.00p 7,563.50p 1,515
30/12/2024 7,598.00p 7,606.40p 7,493.00p 7,529.00p 7,180
27/12/2024 7,677.00p 7,761.00p 7,588.93p 7,612.00p 8,695
26/12/2024 7,628.00p 7,633.00p 7,615.60p 7,627.00p 8,329
25/12/2024 7,628.00p 7,633.00p 7,615.60p 7,627.00p 8,329
24/12/2024 7,628.00p 7,633.00p 7,615.60p 7,627.00p 8,329
23/12/2024 7,602.00p 7,604.39p 7,533.00p 7,563.50p 17,719
20/12/2024 7,463.00p 7,584.00p 7,393.00p 7,583.00p 8,250
19/12/2024 7,513.00p 7,558.00p 7,501.60p 7,534.00p 15,887
18/12/2024 7,718.00p 7,737.65p 7,709.10p 7,726.00p 4,632
17/12/2024 7,725.00p 7,731.00p 7,690.00p 7,721.00p 6,101
16/12/2024 7,720.00p 7,746.00p 7,716.00p 7,742.00p 134,271
13/12/2024 7,733.00p 7,748.00p 7,698.57p 7,704.50p 7,681
12/12/2024 7,746.00p 7,750.00p 7,730.02p 7,748.50p 15,413
11/12/2024 7,700.00p 7,751.00p 7,698.00p 7,751.00p 5,246
10/12/2024 7,719.00p 7,729.00p 7,708.90p 7,720.00p 40,231
09/12/2024 7,771.00p 7,776.00p 7,726.20p 7,733.00p 8,589
06/12/2024 7,756.00p 7,809.00p 7,736.00p 7,762.00p 27,575
05/12/2024 7,767.00p 7,786.00p 7,748.00p 7,760.50p 7,451
04/12/2024 7,722.00p 7,742.00p 7,717.00p 7,739.50p 38,058
03/12/2024 7,710.00p 7,748.00p 7,694.00p 7,702.50p 7,191
02/12/2024 7,676.00p 7,740.00p 7,672.90p 7,701.50p 32,542
29/11/2024 7,663.00p 7,698.00p 7,655.00p 7,682.00p 4,452
28/11/2024 7,669.00p 7,686.00p 7,648.00p 7,664.00p 32,427
27/11/2024 7,630.00p 7,683.00p 7,630.00p 7,639.00p 14,555
26/11/2024 7,658.00p 7,658.00p 7,614.00p 7,651.00p 3,429
25/11/2024 7,640.00p 7,667.04p 7,626.00p 7,631.50p 23,208
22/11/2024 7,583.00p 7,615.00p 7,543.00p 7,566.50p 9,953
21/11/2024 7,516.00p 7,576.00p 7,497.00p 7,566.50p 8,989
20/11/2024 7,547.00p 7,555.37p 7,455.65p 7,474.00p 28,270
19/11/2024 7,513.00p 7,519.00p 7,426.00p 7,511.00p 3,166
18/11/2024 7,462.00p 7,530.00p 7,459.00p 7,530.00p 10,242
15/11/2024 7,536.00p 7,562.00p 7,481.00p 7,609.50p 5,831
14/11/2024 7,632.00p 7,645.00p 7,608.00p 7,609.50p 12,567
13/11/2024 7,597.00p 7,641.00p 7,597.00p 7,622.50p 39,536
12/11/2024 7,629.00p 7,648.00p 7,603.95p 7,622.50p 6,260
11/11/2024 7,650.00p 7,670.90p 7,642.71p 7,646.50p 12,500
08/11/2024 7,612.00p 7,636.00p 7,592.00p 7,631.50p 41,379
07/11/2024 7,554.00p 7,596.00p 7,554.00p 7,591.00p 46,026
06/11/2024 7,495.00p 7,558.00p 7,474.00p 7,510.50p 35,202
05/11/2024 7,283.00p 7,340.59p 7,274.23p 7,336.00p 5,906
04/11/2024 7,302.00p 7,315.00p 7,275.00p 7,283.00p 9,883
01/11/2024 7,284.00p 7,349.00p 7,281.75p 7,319.50p 10,097
31/10/2024 7,349.00p 7,383.00p 7,283.00p 7,300.00p 15,383
30/10/2024 7,450.00p 7,475.00p 7,420.00p 7,426.00p 3,017
29/10/2024 7,426.00p 7,432.73p 7,393.00p 7,426.00p 6,577
28/10/2024 7,432.00p 7,464.00p 7,423.00p 7,427.50p 14,304
25/10/2024 7,402.00p 7,481.00p 7,402.00p 7,439.00p 2,476
24/10/2024 7,412.00p 7,519.50p 7,389.50p 7,395.50p 13,808
23/10/2024 7,452.00p 7,453.30p 7,395.50p 7,395.50p 1,200
22/10/2024 7,439.00p 7,450.00p 7,383.00p 7,436.00p 11,196
21/10/2024 7,466.00p 7,472.00p 7,421.00p 7,421.00p 4,873
18/10/2024 7,451.00p 7,470.00p 7,440.00p 7,468.50p 4,715
17/10/2024 7,448.00p 7,491.00p 7,447.00p 7,464.50p 3,016
16/10/2024 7,411.00p 7,426.35p 7,391.00p 7,417.50p 4,947
15/10/2024 7,472.00p 7,476.77p 7,433.07p 7,440.00p 13,834
14/10/2024 7,397.00p 7,459.00p 7,393.00p 7,445.00p 6,256
11/10/2024 7,362.00p 7,406.00p 7,345.10p 7,396.50p 5,947
10/10/2024 7,352.00p 7,388.00p 7,338.00p 7,362.50p 1,947
09/10/2024 7,303.00p 7,357.60p 7,268.00p 7,301.00p 2,591
08/10/2024 7,249.00p 7,328.05p 7,243.39p 7,301.00p 7,003
07/10/2024 7,291.00p 7,316.00p 7,275.80p 7,300.00p 9,026
04/10/2024 7,263.00p 7,317.75p 7,248.30p 7,260.00p 5,377
03/10/2024 7,235.00p 7,278.65p 7,231.00p 7,249.50p 5,458
02/10/2024 7,254.00p 7,280.00p 7,223.00p 7,271.00p 3,816
01/10/2024 7,328.00p 7,334.00p 7,228.00p 7,252.00p 3,119
30/09/2024 7,298.00p 7,309.00p 7,277.45p 7,300.00p 3,973
27/09/2024 7,310.00p 7,363.05p 7,303.90p 7,324.00p 15,642
26/09/2024 7,340.00p 7,353.02p 7,294.29p 7,302.50p 8,018
25/09/2024 7,306.00p 7,330.30p 7,276.48p 7,292.50p 6,955
24/09/2024 7,297.00p 7,301.15p 7,259.80p 7,281.00p 11,470
23/09/2024 7,272.00p 7,324.55p 7,245.00p 7,284.00p 30,282
20/09/2024 7,268.00p 7,283.45p 7,230.00p 7,233.00p 1,889
19/09/2024 7,230.00p 7,286.75p 7,213.00p 7,170.00p 9,634
18/09/2024 7,188.00p 7,188.70p 7,164.00p 7,170.00p 3,082
17/09/2024 7,179.00p 7,209.20p 7,177.56p 7,201.00p 3,877
16/09/2024 7,155.00p 7,169.00p 7,146.50p 7,146.50p 3,144
13/09/2024 7,128.00p 7,165.00p 7,125.00p 7,075.00p 9,007
12/09/2024 7,087.00p 7,094.00p 7,046.00p 6,916.00p 15,355
11/09/2024 6,975.00p 6,993.00p 6,889.00p 6,974.00p 6,962
10/09/2024 6,951.00p 6,983.00p 6,942.00p 6,974.00p 7,510
09/09/2024 6,919.00p 6,963.40p 6,912.35p 6,932.50p 3,170
06/09/2024 6,953.00p 7,021.49p 6,893.53p 6,900.00p 6,902
05/09/2024 7,024.00p 7,057.00p 6,986.00p 6,986.00p 5,017
04/09/2024 7,011.00p 7,054.00p 6,986.00p 7,037.00p 2,646
03/09/2024 7,185.00p 7,187.00p 7,073.00p 7,089.50p 14,320
02/09/2024 7,165.00p 7,188.00p 7,157.00p 7,184.00p 1,955
30/08/2024 7,142.00p 7,188.00p 7,121.00p 7,121.00p 5,990
29/08/2024 7,119.00p 7,200.00p 7,105.00p 7,166.00p 10,274
28/08/2024 7,157.00p 7,166.00p 7,109.09p 7,114.00p 3,253
27/08/2024 7,148.00p 7,163.00p 7,119.00p 7,147.50p 5,334
26/08/2024 7,160.00p 7,177.70p 7,131.00p 7,132.00p 4,213
23/08/2024 7,160.00p 7,177.70p 7,131.00p 7,132.00p 4,213
22/08/2024 7,160.00p 7,177.70p 7,131.00p 7,132.00p 4,213
21/08/2024 7,125.00p 7,181.00p 7,119.00p 7,142.50p 11,290
20/08/2024 7,135.00p 7,148.87p 7,112.50p 7,112.50p 6,409
19/08/2024 7,063.00p 7,115.00p 7,053.85p 7,095.00p 5,939
16/08/2024 7,065.00p 7,079.00p 7,014.00p 7,045.50p 5,612
15/08/2024 6,953.00p 7,048.00p 6,942.00p 7,033.50p 6,078
14/08/2024 6,917.00p 6,928.00p 6,900.40p 6,928.00p 6,992
13/08/2024 6,833.00p 6,868.00p 6,801.00p 6,868.00p 2,851
12/08/2024 6,801.00p 6,826.00p 6,778.00p 6,794.00p 2,961
09/08/2024 6,760.00p 6,803.00p 6,747.00p 6,769.00p 9,855
08/08/2024 6,627.00p 6,736.00p 6,586.75p 6,730.50p 7,381
07/08/2024 6,677.00p 6,779.00p 6,677.00p 6,755.00p 12,733
06/08/2024 6,661.00p 6,716.00p 6,606.47p 6,658.00p 39,295
05/08/2024 6,609.00p 6,660.15p 6,455.10p 6,624.00p 20,046
02/08/2024 6,836.00p 6,864.00p 6,745.00p 6,748.50p 13,814
01/08/2024 7,043.00p 7,067.00p 6,969.50p 6,969.50p 287,412
31/07/2024 6,968.00p 7,029.95p 6,958.00p 7,027.00p 6,550
30/07/2024 6,957.00p 6,976.00p 6,908.36p 6,915.00p 3,708
29/07/2024 6,973.00p 6,991.00p 6,936.00p 6,939.50p 6,665
26/07/2024 6,904.00p 6,943.27p 6,895.13p 6,933.50p 9,492
25/07/2024 6,923.00p 6,953.00p 6,878.00p 6,933.50p 6,962
24/07/2024 7,014.00p 7,028.00p 6,947.00p 6,952.00p 5,304
23/07/2024 7,064.00p 7,093.00p 7,047.88p 7,093.00p 2,801
22/07/2024 7,018.00p 7,074.00p 7,017.00p 7,038.00p 3,596
19/07/2024 7,035.00p 7,058.00p 7,011.00p 7,011.00p 2,480
18/07/2024 7,128.00p 7,135.00p 7,061.00p 7,061.00p 1,440

Market data

Select a section