Market data

Select a section

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

(G500)
Sector: n/a
7,660.00p
-63.00p -0.82
Last updated: 10:06:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 7,721.00p 7,738.00p 7,688.00p 7,723.00p 3,683
17/06/2025 7,718.00p 7,748.00p 7,702.00p 7,724.00p 2,174
16/06/2025 7,718.00p 7,782.55p 7,706.00p 7,766.50p 4,736
13/06/2025 7,678.00p 7,733.00p 7,660.50p 7,730.50p 5,467
12/06/2025 7,733.00p 7,767.28p 7,697.34p 7,756.00p 7,580
11/06/2025 7,747.00p 7,825.00p 7,739.51p 7,773.00p 4,832
10/06/2025 7,706.00p 7,748.00p 7,690.00p 7,730.00p 14,429
09/06/2025 7,709.00p 7,730.00p 7,706.00p 7,709.50p 4,613
06/06/2025 7,672.00p 7,734.89p 7,659.94p 7,706.00p 2,712
05/06/2025 7,670.00p 7,753.00p 7,219.90p 7,710.00p 9,216
04/06/2025 7,672.00p 7,697.09p 7,666.30p 7,690.00p 9,861
03/06/2025 7,606.00p 7,660.06p 7,582.00p 7,659.00p 17,658
02/06/2025 7,547.00p 7,594.00p 7,530.00p 7,577.50p 13,222
30/05/2025 7,584.00p 7,599.00p 7,559.35p 7,582.00p 7,600
29/05/2025 7,679.00p 7,704.00p 7,580.00p 7,607.50p 27,966
28/05/2025 7,595.00p 7,626.00p 7,582.00p 7,586.50p 13,037
27/05/2025 7,546.00p 7,584.00p 7,526.00p 7,583.00p 5,891
26/05/2025 7,520.00p 7,529.00p 7,364.00p 7,447.50p 8,438
23/05/2025 7,520.00p 7,529.00p 7,364.00p 7,447.50p 8,438
22/05/2025 7,528.00p 7,563.00p 7,481.00p 7,506.50p 7,770
21/05/2025 7,582.00p 7,627.00p 7,570.00p 7,617.00p 11,633
20/05/2025 7,643.00p 7,655.00p 7,625.40p 7,639.50p 9,290
19/05/2025 7,591.00p 7,641.00p 7,530.00p 7,626.00p 14,200
16/05/2025 7,602.00p 7,630.00p 7,597.00p 7,616.00p 12,573
15/05/2025 7,510.00p 7,584.00p 7,508.00p 7,577.50p 21,158
14/05/2025 7,564.00p 7,586.00p 7,546.09p 7,570.50p 19,712
13/05/2025 7,570.00p 7,573.00p 7,466.00p 7,565.00p 7,633
12/05/2025 7,385.00p 7,507.00p 7,383.00p 7,453.00p 18,789
09/05/2025 7,282.00p 7,318.00p 7,246.00p 7,266.50p 81,460
08/05/2025 7,285.00p 7,320.00p 7,170.00p 7,308.50p 13,253
07/05/2025 7,231.00p 7,247.23p 7,185.00p 7,196.50p 7,607
06/05/2025 7,233.00p 7,260.00p 7,166.00p 7,227.00p 6,739
05/05/2025 7,223.00p 7,292.00p 7,207.00p 7,269.50p 15,298
02/05/2025 7,223.00p 7,292.00p 7,207.00p 7,269.50p 15,298
01/05/2025 7,210.00p 7,276.99p 7,201.00p 7,247.00p 18,978
30/04/2025 7,122.00p 7,132.00p 6,977.55p 7,045.50p 35,240
29/04/2025 7,096.00p 7,151.55p 7,057.00p 7,111.00p 47,685
28/04/2025 7,077.00p 7,119.30p 7,046.19p 7,047.00p 11,221
25/04/2025 7,085.00p 7,091.00p 6,977.30p 7,039.00p 9,255
24/04/2025 6,887.00p 6,994.00p 6,854.00p 6,994.00p 4,498
23/04/2025 6,903.00p 7,031.00p 6,894.00p 6,940.50p 8,773
22/04/2025 6,713.00p 6,831.00p 6,668.00p 6,765.00p 5,503
21/04/2025 6,843.00p 6,866.00p 6,766.03p 6,792.00p 6,692
18/04/2025 6,843.00p 6,866.00p 6,766.03p 6,792.00p 6,692
17/04/2025 6,843.00p 6,866.00p 6,766.03p 6,792.00p 6,692
16/04/2025 6,853.00p 6,925.00p 6,829.00p 6,894.50p 11,933
15/04/2025 6,943.00p 7,000.70p 6,915.00p 6,962.00p 6,290
14/04/2025 6,973.00p 7,050.00p 6,942.00p 6,943.00p 13,767
11/04/2025 6,822.00p 6,836.00p 6,708.00p 6,746.00p 11,062
10/04/2025 6,988.00p 7,010.00p 6,753.00p 6,753.00p 33,597
09/04/2025 6,375.00p 6,486.40p 6,251.00p 6,421.50p 13,923
08/04/2025 6,587.00p 6,782.00p 6,573.00p 6,618.50p 33,382
07/04/2025 6,192.00p 6,747.01p 6,147.45p 6,404.00p 55,647
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

Market data

Select a section