Market data

Select a section

Multi Units Luxembourg LY S&P 500 Ucits ETF-Daily Hedged GBP-Dist

(SP5G)
Sector: n/a
20,325.00p
-62.50p -0.31
Last updated: 16:39:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 20,365.00p 20,370.00p 20,325.00p 20,387.50p 983
11/11/2024 20,405.00p 20,421.88p 20,380.00p 20,387.50p 2,869
08/11/2024 20,295.00p 20,345.00p 20,260.00p 20,345.00p 149
07/11/2024 20,145.00p 20,260.00p 20,145.00p 20,245.00p 1,801
06/11/2024 20,050.00p 20,105.00p 19,984.00p 20,035.00p 799
05/11/2024 19,414.00p 19,560.00p 19,414.00p 19,560.00p 139
04/11/2024 19,462.00p 19,496.00p 19,436.00p 19,525.00p 1,433
01/11/2024 19,462.00p 19,583.30p 19,432.61p 19,468.00p 1,255
31/10/2024 19,642.00p 19,642.00p 19,434.00p 19,468.00p 4,439
30/10/2024 19,850.00p 19,858.00p 19,840.52p 19,852.00p 477
29/10/2024 19,814.00p 19,814.00p 19,793.84p 19,810.00p 193
28/10/2024 19,862.00p 19,866.56p 19,790.00p 19,790.00p 4,772
25/10/2024 19,866.00p 19,866.00p 19,848.00p 19,848.00p 20
24/10/2024 19,734.00p 19,797.21p 19,720.00p 19,726.00p 265
23/10/2024 19,786.00p 19,860.84p 19,726.00p 19,726.00p 45
22/10/2024 19,786.00p 19,836.00p 19,786.00p 19,836.00p 10
21/10/2024 19,918.00p 19,936.00p 19,800.00p 19,800.00p 12,762
18/10/2024 19,908.00p 19,921.00p 19,886.00p 19,913.00p 4,592
17/10/2024 19,888.00p 19,964.00p 19,888.00p 19,913.00p 2,636
16/10/2024 19,772.00p 19,793.00p 19,756.00p 19,793.00p 4,502
15/10/2024 19,926.00p 19,930.74p 19,855.00p 19,855.00p 42
14/10/2024 19,840.00p 19,865.00p 19,748.56p 19,865.00p 387
11/10/2024 19,750.00p 19,750.00p 19,732.00p 19,739.00p 61
10/10/2024 19,658.00p 19,675.08p 19,598.00p 19,640.00p 2,153
09/10/2024 19,534.00p 19,617.00p 19,526.00p 19,617.00p 819
08/10/2024 19,426.00p 19,495.56p 19,406.00p 19,470.00p 426
07/10/2024 19,442.00p 19,470.00p 19,428.00p 19,470.00p 117
04/10/2024 19,362.00p 19,456.18p 19,362.00p 19,373.00p 42
03/10/2024 19,348.00p 19,348.00p 19,324.00p 19,333.00p 178
02/10/2024 19,294.00p 19,406.00p 19,288.00p 19,406.00p 426
01/10/2024 19,560.00p 19,560.00p 19,346.00p 19,346.00p 1,274
30/09/2024 19,434.00p 19,480.00p 19,434.00p 19,480.00p 241
27/09/2024 19,520.00p 19,550.26p 19,496.21p 19,530.00p 1,332
26/09/2024 19,508.00p 19,626.00p 19,469.00p 19,469.00p 1,291
25/09/2024 19,452.00p 19,462.74p 19,418.74p 19,447.00p 2
24/09/2024 19,452.00p 19,452.88p 19,408.00p 19,414.00p 893
23/09/2024 19,366.00p 19,410.00p 19,366.00p 19,407.00p 172
20/09/2024 19,386.00p 19,386.00p 19,287.00p 19,287.00p 209
19/09/2024 19,372.00p 19,438.00p 19,340.00p 19,397.00p 165
18/09/2024 19,060.00p 19,202.00p 19,099.00p 19,118.00p 0
17/09/2024 19,060.00p 19,202.00p 19,128.98p 19,202.00p 14
16/09/2024 19,060.00p 19,074.84p 19,054.00p 19,054.00p 463
13/09/2024 19,006.00p 19,092.00p 19,006.00p 18,856.00p 1,024
12/09/2024 18,482.00p 19,000.00p 18,423.00p 18,856.00p 174
11/09/2024 18,482.00p 18,423.00p 18,391.18p 18,423.00p 135
10/09/2024 18,482.00p 18,638.00p 18,486.00p 18,592.00p 0
09/09/2024 18,482.00p 18,529.19p 18,453.16p 18,486.00p 1,847
06/09/2024 18,524.00p 18,664.00p 18,393.00p 18,393.00p 414
05/09/2024 18,692.00p 18,731.55p 18,620.00p 18,620.00p 1,256
04/09/2024 18,466.00p 18,763.90p 18,466.00p 18,755.00p 56
03/09/2024 19,046.00p 19,174.00p 18,862.00p 18,903.00p 0
02/09/2024 19,046.00p 19,180.00p 18,990.00p 18,990.00p 0
30/08/2024 19,046.00p 19,098.68p 18,990.00p 18,990.00p 702
29/08/2024 19,030.00p 19,111.00p 19,030.00p 19,111.00p 2,297
28/08/2024 19,082.00p 19,082.00p 18,975.00p 18,975.00p 256
27/08/2024 19,074.00p 19,085.58p 18,990.00p 19,068.00p 38
26/08/2024 19,074.00p 19,101.44p 19,013.00p 19,013.00p 278
23/08/2024 19,074.00p 19,101.44p 19,013.00p 19,013.00p 278
22/08/2024 19,074.00p 19,101.44p 19,013.00p 19,013.00p 278
21/08/2024 18,996.00p 19,043.70p 18,988.00p 19,038.00p 540
20/08/2024 19,020.00p 19,056.00p 18,968.00p 18,926.00p 307
19/08/2024 18,826.00p 18,926.00p 18,826.00p 18,926.00p 293
16/08/2024 18,846.00p 18,846.00p 18,778.00p 18,796.00p 1,636
15/08/2024 18,742.00p 18,755.00p 18,733.56p 18,755.00p 574
14/08/2024 18,448.00p 18,466.00p 18,428.72p 18,466.00p 338
13/08/2024 18,182.00p 18,331.00p 18,109.00p 18,323.00p 0
12/08/2024 18,182.00p 18,210.00p 18,074.00p 18,124.00p 1,282
09/08/2024 18,052.00p 18,120.00p 18,022.00p 18,051.00p 1,056
08/08/2024 17,636.00p 17,956.00p 17,566.00p 17,956.00p 1,461
07/08/2024 17,832.00p 18,060.00p 17,832.00p 18,007.00p 1,527
06/08/2024 17,768.00p 17,823.46p 17,654.66p 17,800.00p 1,039
05/08/2024 17,642.00p 17,705.68p 17,348.00p 17,676.00p 1,499
02/08/2024 18,286.00p 18,295.52p 18,004.00p 18,004.00p 2,894
01/08/2024 18,766.00p 18,811.02p 18,570.00p 18,570.00p 119
31/07/2024 18,552.00p 18,741.00p 18,669.17p 18,741.00p 271
30/07/2024 18,552.00p 18,574.00p 18,434.00p 18,434.00p 52
29/07/2024 18,568.00p 18,581.51p 18,476.00p 18,476.00p 460
26/07/2024 18,478.00p 18,484.00p 18,442.00p 18,483.00p 86
25/07/2024 18,446.00p 18,483.00p 18,389.02p 18,483.00p 466
24/07/2024 18,700.00p 18,700.00p 18,538.00p 18,538.00p 623
23/07/2024 18,832.00p 18,918.00p 18,825.44p 18,918.00p 1,140
22/07/2024 18,790.00p 18,804.00p 18,711.02p 18,765.00p 877
19/07/2024 18,760.00p 18,805.22p 18,694.00p 18,694.00p 146
18/07/2024 18,870.00p 18,899.02p 18,836.00p 18,836.00p 10
17/07/2024 19,032.00p 19,096.29p 18,976.00p 18,976.00p 536
16/07/2024 19,072.00p 19,184.00p 19,016.00p 19,152.00p 0
15/07/2024 19,072.00p 19,198.00p 19,068.00p 19,159.00p 0
12/07/2024 19,072.00p 19,072.00p 18,962.00p 19,072.00p 187
11/07/2024 19,078.00p 19,080.18p 18,952.00p 18,952.00p 223
10/07/2024 18,932.00p 18,962.00p 18,920.78p 18,962.00p 51
09/07/2024 18,914.00p 18,924.00p 18,909.00p 18,909.00p 4,989
08/07/2024 18,882.00p 18,882.00p 18,827.28p 18,877.00p 177
05/07/2024 18,760.00p 18,812.00p 18,754.00p 18,812.00p 811
04/07/2024 18,772.00p 18,772.00p 18,742.00p 18,742.00p 4
03/07/2024 18,688.00p 18,714.00p 18,688.00p 18,714.00p 122
02/07/2024 18,576.00p 18,576.00p 18,576.00p 18,576.00p 21
01/07/2024 18,514.00p 18,572.74p 18,514.00p 18,514.00p 25
28/06/2024 18,650.00p 18,650.00p 18,624.00p 18,624.00p 250
27/06/2024 18,562.00p 18,568.29p 18,539.07p 18,545.00p 154
26/06/2024 18,514.00p 18,504.29p 18,493.33p 18,495.00p 52
25/06/2024 18,514.00p 18,514.00p 18,479.80p 18,514.00p 13
24/06/2024 18,580.00p 18,580.00p 18,538.29p 18,580.00p 8
21/06/2024 18,548.00p 18,548.00p 18,498.00p 18,513.00p 574
20/06/2024 18,350.00p 18,622.02p 18,610.00p 18,610.00p 26
19/06/2024 18,350.00p 18,614.56p 18,590.00p 18,597.00p 71
18/06/2024 18,350.00p 18,548.00p 18,537.26p 18,539.00p 95
17/06/2024 18,350.00p 18,443.00p 18,352.00p 18,433.00p 0
14/06/2024 18,350.00p 18,376.47p 18,350.00p 18,352.00p 402
13/06/2024 18,388.00p 18,388.00p 18,354.00p 18,354.00p 147
12/06/2024 18,236.00p 18,412.00p 18,236.00p 18,412.00p 11
11/06/2024 18,158.00p 18,160.00p 18,118.00p 18,118.00p 1,084
10/06/2024 18,078.00p 18,116.00p 18,056.00p 18,116.00p 156
07/06/2024 18,124.00p 18,136.00p 18,110.00p 18,136.00p 33
06/06/2024 18,126.00p 18,144.00p 18,124.00p 18,127.00p 150
05/06/2024 17,854.00p 18,046.00p 17,867.00p 18,034.00p 0
04/06/2024 17,854.00p 17,856.00p 17,820.00p 17,820.00p 1,207
03/06/2024 17,840.00p 17,840.00p 17,840.00p 17,840.00p 23
31/05/2024 17,778.00p 17,703.86p 17,637.00p 17,637.00p 273
30/05/2024 17,778.00p 17,778.00p 17,753.63p 17,778.00p 636
29/05/2024 17,862.00p 17,862.00p 17,849.00p 17,849.00p 168
28/05/2024 17,956.00p 18,015.30p 17,956.00p 17,965.00p 1,484
27/05/2024 18,064.00p 17,957.00p 17,887.58p 17,957.00p 14
24/05/2024 18,064.00p 17,957.00p 17,887.58p 17,957.00p 14
23/05/2024 18,064.00p 18,098.73p 17,985.00p 17,985.00p 106
22/05/2024 18,008.00p 18,008.70p 18,006.00p 18,006.00p 705
21/05/2024 17,982.00p 17,990.00p 17,971.09p 17,990.00p 426
20/05/2024 17,982.00p 18,017.00p 17,960.00p 18,017.00p 86
17/05/2024 17,930.00p 17,986.00p 17,926.00p 17,926.00p 267
16/05/2024 17,986.00p 18,004.00p 17,980.39p 18,004.00p 1,023
15/05/2024 17,842.00p 17,903.00p 17,758.50p 17,903.00p 564
14/05/2024 17,640.00p 17,710.00p 17,592.49p 17,690.00p 751
13/05/2024 17,690.00p 17,728.00p 17,645.00p 17,665.00p 0

Market data

Select a section