Market data

Select a section

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

(G500)
Sector: n/a
6,648.00p
-325.50p -4.67
Last updated: 16:36:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 6,893.00p 6,900.00p 6,575.00p 6,648.00p 28,576
03/04/2025 7,043.00p 7,073.00p 6,954.74p 6,973.50p 15,345
02/04/2025 7,193.00p 7,247.00p 7,142.74p 7,247.00p 5,714
01/04/2025 7,194.00p 7,229.00p 7,134.00p 7,213.00p 8,585
31/03/2025 7,102.00p 7,121.95p 7,032.53p 7,110.00p 11,070
28/03/2025 7,280.00p 7,294.00p 7,164.50p 7,164.50p 6,845
27/03/2025 7,314.00p 7,342.65p 7,271.27p 7,312.00p 9,911
26/03/2025 7,395.00p 7,404.00p 7,337.00p 7,341.00p 2,597
25/03/2025 7,401.00p 7,408.70p 7,367.64p 7,385.50p 4,415
24/03/2025 7,344.00p 7,408.00p 7,292.00p 7,376.00p 7,779
21/03/2025 7,246.00p 7,252.00p 7,188.73p 7,237.00p 4,901
20/03/2025 7,302.00p 7,316.01p 7,220.85p 7,262.50p 16,079
19/03/2025 7,215.00p 7,259.00p 7,189.55p 7,256.00p 10,191
18/03/2025 7,256.00p 7,297.00p 7,169.00p 7,196.00p 10,309
17/03/2025 7,187.00p 7,267.00p 7,175.00p 7,237.50p 19,802
14/03/2025 7,132.00p 7,211.70p 7,116.00p 7,196.00p 5,444
13/03/2025 7,130.00p 7,170.00p 7,089.00p 7,089.00p 7,984
12/03/2025 7,164.00p 7,251.16p 7,109.00p 7,186.00p 14,054
11/03/2025 7,204.00p 7,226.00p 7,100.00p 7,129.50p 20,995
10/03/2025 7,340.00p 7,351.00p 7,217.00p 7,229.50p 33,644
07/03/2025 7,361.00p 7,388.00p 7,278.00p 7,281.50p 9,132
06/03/2025 7,420.00p 7,452.00p 7,360.00p 7,417.00p 9,012
05/03/2025 7,433.00p 7,464.00p 7,356.00p 7,356.00p 12,601
04/03/2025 7,493.00p 7,503.00p 7,334.30p 7,356.00p 34,281
03/03/2025 7,622.00p 7,656.27p 7,580.00p 7,592.50p 25,021
28/02/2025 7,519.00p 7,543.00p 7,496.30p 7,512.50p 5,778
27/02/2025 7,645.00p 7,671.30p 7,579.25p 7,628.00p 3,347
26/02/2025 7,646.00p 7,682.00p 7,639.00p 7,673.50p 27,337
25/02/2025 7,650.00p 7,660.80p 7,568.00p 7,568.00p 10,481
24/02/2025 7,719.00p 7,741.00p 7,647.00p 7,690.00p 9,741
21/02/2025 7,816.00p 7,831.00p 7,771.70p 7,778.00p 2,274
20/02/2025 7,845.00p 7,845.00p 7,783.00p 7,797.00p 4,523
19/02/2025 7,823.00p 7,840.00p 7,812.30p 7,831.00p 2,971
18/02/2025 7,838.00p 7,845.00p 7,806.00p 7,820.50p 9,768
17/02/2025 7,822.00p 7,833.00p 7,817.00p 7,829.00p 2,813
14/02/2025 7,826.00p 7,826.00p 7,800.65p 7,814.00p 8,173
13/02/2025 7,743.00p 7,787.00p 7,715.00p 7,781.00p 5,900
12/02/2025 7,756.00p 7,758.00p 7,668.00p 7,697.00p 7,591
11/02/2025 7,729.00p 7,752.78p 7,716.00p 7,746.50p 4,159
10/02/2025 7,720.00p 7,753.95p 7,719.00p 7,743.00p 4,457
07/02/2025 7,771.00p 7,790.00p 7,714.70p 7,719.00p 5,496
06/02/2025 7,755.00p 7,766.00p 7,745.00p 7,705.00p 10,333
05/02/2025 7,674.00p 7,705.00p 7,665.00p 7,705.00p 2,528
04/02/2025 7,655.00p 7,713.00p 7,627.00p 7,660.50p 10,347
03/02/2025 7,578.00p 7,673.00p 7,564.11p 7,660.50p 16,132
31/01/2025 7,780.00p 7,813.00p 7,775.00p 7,804.50p 4,572
30/01/2025 7,749.00p 7,763.00p 7,707.00p 7,720.00p 7,038
29/01/2025 7,757.00p 7,761.00p 7,721.50p 7,721.50p 17,766
28/01/2025 7,685.00p 7,733.25p 7,655.00p 7,707.00p 38,006
27/01/2025 7,667.00p 7,684.00p 7,581.00p 7,647.00p 29,475
24/01/2025 7,802.00p 7,825.65p 7,799.80p 7,815.00p 6,343
23/01/2025 7,750.00p 7,791.00p 7,750.00p 7,787.00p 11,671
22/01/2025 7,758.00p 7,778.50p 7,744.65p 7,778.50p 27,372
21/01/2025 7,696.00p 7,707.00p 7,632.00p 7,703.00p 13,039
20/01/2025 7,658.00p 7,698.00p 7,642.00p 7,685.00p 26,511
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

Market data

Select a section