Market data

Select a section

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

(SP5G)
Sector: n/a
20,645.00p
47.50p 0.23
Last updated: 17:12:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 20,625.00p 20,625.00p 20,530.00p 20,597.50p 312
23/06/2025 20,230.00p 20,300.00p 20,189.39p 20,275.00p 607
20/06/2025 20,335.00p 20,256.79p 20,235.00p 20,235.00p 49
19/06/2025 20,335.00p 20,085.19p 20,085.00p 20,085.00p 100
18/06/2025 20,335.00p 20,370.70p 20,302.78p 20,350.00p 709
17/06/2025 20,335.00p 20,380.00p 20,307.42p 20,360.00p 1,291
16/06/2025 20,355.00p 20,457.50p 20,307.10p 20,457.50p 636
13/06/2025 20,205.00p 20,362.50p 20,182.98p 20,362.50p 4,263
12/06/2025 20,375.00p 20,437.50p 20,275.00p 20,437.50p 3,623
11/06/2025 20,385.00p 20,490.00p 20,380.00p 20,487.50p 2,235
10/06/2025 20,330.00p 20,385.00p 20,330.00p 20,385.00p 36
09/06/2025 20,335.00p 20,343.60p 20,320.00p 20,320.00p 704
06/06/2025 20,190.00p 20,326.40p 20,190.00p 20,280.00p 212
05/06/2025 20,225.00p 20,335.00p 20,205.00p 20,302.50p 1,119
04/06/2025 20,220.00p 20,270.00p 20,217.94p 20,260.00p 421
03/06/2025 20,005.00p 20,185.00p 19,997.71p 20,177.50p 339
02/06/2025 19,902.00p 19,995.04p 19,840.00p 19,963.00p 1,326
30/05/2025 19,984.00p 20,010.00p 19,942.00p 19,981.00p 1,922
29/05/2025 20,240.00p 20,295.00p 19,990.00p 20,040.00p 1,124
28/05/2025 20,025.00p 20,075.00p 19,986.00p 19,986.00p 1,208
27/05/2025 19,758.00p 19,976.00p 19,617.00p 19,976.00p 0
26/05/2025 19,758.00p 19,758.00p 19,482.00p 19,617.00p 1,046
23/05/2025 19,758.00p 19,758.00p 19,482.00p 19,617.00p 1,046
22/05/2025 19,826.00p 19,846.00p 19,746.00p 19,767.00p 2,302
21/05/2025 20,010.00p 20,075.00p 19,948.00p 20,075.00p 371
20/05/2025 20,110.00p 20,146.40p 20,110.00p 20,132.50p 1,113
19/05/2025 19,920.00p 20,105.00p 19,920.00p 20,105.00p 195
16/05/2025 20,080.00p 20,080.00p 20,040.00p 20,040.00p 41
15/05/2025 19,782.00p 19,972.00p 19,782.00p 19,972.00p 1,696
14/05/2025 19,912.00p 19,956.32p 19,910.00p 19,943.00p 565
13/05/2025 19,718.00p 19,935.00p 19,684.42p 19,935.00p 289
12/05/2025 19,522.00p 19,723.68p 19,522.00p 19,625.00p 1,392
09/05/2025 19,164.00p 19,240.00p 19,126.00p 19,144.00p 2,610
08/05/2025 19,198.00p 19,240.00p 19,058.00p 19,212.00p 839
07/05/2025 19,026.00p 19,074.00p 18,958.00p 18,958.00p 137
06/05/2025 19,054.00p 19,054.00p 18,902.00p 19,038.00p 157,072
05/05/2025 19,072.00p 19,200.00p 19,006.00p 19,149.00p 602
02/05/2025 19,072.00p 19,200.00p 19,006.00p 19,149.00p 602
01/05/2025 18,992.00p 19,126.00p 18,986.00p 19,086.00p 647
30/04/2025 18,758.00p 18,766.00p 18,428.00p 18,620.00p 4,370
29/04/2025 18,714.00p 18,756.00p 18,602.00p 18,680.00p 1,528
28/04/2025 18,642.00p 18,746.00p 18,563.00p 18,563.00p 1,850
25/04/2025 18,660.00p 18,660.00p 18,488.00p 18,548.00p 3,477
24/04/2025 18,140.00p 18,426.00p 18,046.00p 18,426.00p 2,276
23/04/2025 18,186.00p 18,496.00p 18,182.00p 18,279.00p 18,820
22/04/2025 17,640.00p 17,842.00p 17,630.00p 17,834.00p 1,352
21/04/2025 18,060.00p 18,070.00p 17,862.00p 17,910.00p 2,267
18/04/2025 18,060.00p 18,070.00p 17,862.00p 17,910.00p 2,267
17/04/2025 18,060.00p 18,070.00p 17,862.00p 17,910.00p 2,267
16/04/2025 18,032.00p 18,230.00p 18,009.82p 18,154.00p 7,347
15/04/2025 18,290.00p 18,404.00p 18,198.00p 18,330.00p 5,278
14/04/2025 18,356.00p 18,438.00p 18,286.00p 18,286.00p 80
11/04/2025 17,918.00p 17,988.00p 17,698.00p 17,764.00p 1,215
10/04/2025 18,428.00p 18,428.00p 17,791.00p 17,791.00p 1,730
09/04/2025 17,022.00p 17,022.00p 16,567.34p 16,900.00p 1,699
08/04/2025 17,400.00p 17,807.48p 17,310.00p 17,448.00p 2,787
07/04/2025 16,480.00p 17,228.00p 16,298.67p 16,848.00p 5,674
04/04/2025 18,136.00p 18,165.58p 17,510.00p 17,510.00p 1,165
03/04/2025 18,546.00p 18,616.60p 18,320.00p 18,374.00p 4,541
02/04/2025 18,984.00p 19,089.00p 18,908.00p 19,089.00p 687
01/04/2025 18,942.00p 19,014.00p 18,848.00p 19,003.00p 644
31/03/2025 18,690.00p 18,729.00p 18,614.00p 18,729.00p 1,676
28/03/2025 19,124.00p 19,186.00p 18,862.00p 18,866.00p 1,852
27/03/2025 19,258.00p 19,280.00p 19,170.00p 19,260.00p 9,965
26/03/2025 19,492.00p 19,504.00p 19,316.00p 19,339.00p 1,091
25/03/2025 19,474.00p 19,520.60p 19,432.00p 19,467.00p 2,386
24/03/2025 19,348.00p 19,462.00p 19,295.68p 19,422.00p 3,270
21/03/2025 19,082.00p 19,084.00p 18,948.00p 19,059.00p 3,520
20/03/2025 19,186.00p 19,225.82p 19,024.00p 19,131.00p 290
19/03/2025 19,004.00p 19,134.00p 18,969.08p 19,098.00p 489
18/03/2025 19,122.00p 19,172.00p 18,897.58p 18,956.00p 1,745
17/03/2025 18,924.00p 19,136.00p 18,892.00p 19,054.00p 1,124
14/03/2025 18,780.00p 18,966.33p 18,773.69p 18,960.00p 1,129
13/03/2025 18,784.00p 18,858.00p 18,683.00p 18,683.00p 1,193
12/03/2025 18,886.00p 19,008.00p 18,754.00p 18,933.00p 1,456
11/03/2025 18,976.00p 18,999.26p 18,778.18p 18,783.00p 2,911
10/03/2025 19,330.00p 19,335.21p 19,042.00p 19,042.00p 5,475
07/03/2025 19,398.00p 19,460.00p 19,178.00p 19,178.00p 1,348
06/03/2025 19,588.00p 19,608.00p 19,405.88p 19,541.00p 2,387
05/03/2025 19,586.00p 19,643.16p 19,394.79p 19,412.00p 1,818
04/03/2025 19,616.00p 19,721.58p 19,344.00p 19,376.00p 3,252
03/03/2025 20,070.00p 20,133.25p 19,984.00p 19,998.00p 1,861
28/02/2025 19,806.00p 19,846.00p 19,728.00p 19,820.00p 912
27/02/2025 20,195.00p 20,200.10p 20,100.00p 20,100.00p 1,204
26/02/2025 20,225.00p 20,250.00p 20,131.21p 20,215.00p 1,171
25/02/2025 20,165.00p 20,180.00p 19,951.00p 19,952.00p 1,931
24/02/2025 20,305.00p 20,328.18p 20,155.00p 20,262.50p 1,797
21/02/2025 20,570.00p 20,580.00p 20,505.00p 20,505.00p 789
20/02/2025 20,655.00p 20,655.00p 20,525.00p 20,530.00p 728
19/02/2025 20,590.00p 20,643.53p 20,590.00p 20,625.00p 108
18/02/2025 20,655.00p 20,655.00p 20,597.50p 20,597.50p 712
17/02/2025 20,585.00p 20,620.00p 20,606.05p 20,620.00p 20
14/02/2025 20,585.00p 20,585.00p 20,577.50p 20,577.50p 651
13/02/2025 20,360.00p 20,493.25p 20,355.00p 20,477.50p 1,060
12/02/2025 20,430.00p 20,430.00p 20,220.00p 20,270.00p 1,251
11/02/2025 20,360.00p 20,420.00p 20,340.00p 20,402.50p 1,285
10/02/2025 20,370.00p 20,420.00p 20,342.58p 20,395.00p 1,076
07/02/2025 20,460.00p 20,465.00p 20,335.00p 20,340.00p 6,580
06/02/2025 20,420.00p 20,445.00p 20,420.00p 20,305.00p 5,551
05/02/2025 20,215.00p 20,305.00p 20,215.00p 20,305.00p 2,379
04/02/2025 20,105.00p 20,320.00p 20,102.42p 20,180.00p 786
03/02/2025 19,968.00p 20,181.82p 19,968.00p 20,180.00p 4,125
31/01/2025 20,500.00p 20,562.50p 20,495.00p 20,562.50p 1,170
30/01/2025 20,415.00p 20,430.00p 20,345.00p 20,355.00p 513
29/01/2025 20,305.00p 20,440.00p 20,297.50p 20,340.00p 0
28/01/2025 20,305.00p 20,330.00p 20,205.00p 20,297.50p 1,623
27/01/2025 20,115.00p 20,203.95p 19,914.00p 20,135.00p 965
24/01/2025 20,550.00p 20,610.00p 20,550.00p 20,582.50p 396
23/01/2025 20,495.00p 20,510.00p 20,425.70p 20,510.00p 657
22/01/2025 20,445.00p 20,492.50p 20,405.99p 20,492.50p 727
21/01/2025 20,265.00p 20,285.00p 20,233.03p 20,285.00p 1,030
20/01/2025 20,125.00p 20,310.00p 20,125.00p 20,255.00p 5,182
17/01/2025 20,025.00p 20,195.00p 20,025.00p 20,195.00p 728
16/01/2025 20,050.00p 20,056.94p 19,968.00p 19,902.00p 1,995
15/01/2025 19,638.00p 19,972.00p 19,631.82p 19,902.00p 1,492
14/01/2025 19,684.00p 19,714.00p 19,583.00p 19,583.00p 2,197
13/01/2025 19,500.00p 19,508.00p 19,393.82p 19,443.00p 1,402
10/01/2025 19,842.00p 19,880.00p 19,528.00p 19,542.00p 2,899
09/01/2025 19,860.00p 19,870.00p 19,808.00p 19,845.00p 587
08/01/2025 19,894.00p 19,894.00p 19,784.00p 19,834.00p 1,094
07/01/2025 20,125.00p 20,130.08p 19,994.24p 20,006.50p 1,053
06/01/2025 20,110.00p 20,217.50p 19,983.26p 20,217.50p 487
03/01/2025 19,782.00p 19,890.00p 19,746.00p 19,890.00p 3,724
02/01/2025 19,908.00p 19,942.00p 19,766.00p 19,812.00p 2,833
01/01/2025 20,220.00p 19,925.00p 19,807.00p 19,920.00p 0
31/12/2024 20,220.00p 19,925.00p 19,807.00p 19,920.00p 0
30/12/2024 20,220.00p 20,052.50p 19,696.00p 19,829.00p 0
27/12/2024 20,220.00p 20,236.50p 20,052.50p 20,052.50p 1,348
26/12/2024 20,010.00p 20,087.50p 20,069.00p 20,087.50p 99
25/12/2024 20,010.00p 20,087.50p 20,069.00p 20,087.50p 99

Market data

Select a section