Invesco Markets IVZ S&P 500 ESG Ucits ETF Acc
(SPEP)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
6,668.00p
|
6,725.50p
|
6,663.80p
|
6,725.50p
|
6,388
|
|
16/01/2025
|
6,696.00p
|
6,698.00p
|
6,644.00p
|
6,625.50p
|
35,244
|
|
15/01/2025
|
6,528.00p
|
6,625.50p
|
6,528.00p
|
6,625.50p
|
11,346
|
|
14/01/2025
|
6,572.00p
|
6,608.00p
|
6,534.00p
|
6,534.00p
|
7,213
|
|
13/01/2025
|
6,538.00p
|
6,540.00p
|
6,503.97p
|
6,509.50p
|
1,956
|
|
10/01/2025
|
6,571.00p
|
6,582.85p
|
6,520.50p
|
6,520.50p
|
2,087
|
|
09/01/2025
|
6,585.00p
|
6,592.00p
|
6,556.00p
|
6,562.00p
|
1,466
|
|
08/01/2025
|
6,494.00p
|
6,555.00p
|
6,494.00p
|
6,540.50p
|
8,338
|
|
07/01/2025
|
6,505.00p
|
6,552.00p
|
6,505.00p
|
6,517.00p
|
20,080
|
|
06/01/2025
|
6,545.00p
|
6,594.00p
|
6,532.90p
|
6,581.00p
|
3,448
|
|
03/01/2025
|
6,487.00p
|
6,520.00p
|
6,482.00p
|
6,520.00p
|
161
|
|
02/01/2025
|
6,506.00p
|
6,536.00p
|
6,466.00p
|
6,512.50p
|
8,231
|
|
01/01/2025
|
6,475.00p
|
6,490.00p
|
6,460.00p
|
6,480.00p
|
84
|
|
31/12/2024
|
6,475.00p
|
6,490.00p
|
6,460.00p
|
6,480.00p
|
84
|
|
30/12/2024
|
6,475.00p
|
6,486.00p
|
6,405.00p
|
6,462.50p
|
984
|
|
27/12/2024
|
6,590.00p
|
6,601.00p
|
6,476.90p
|
6,490.00p
|
373
|
|
26/12/2024
|
6,553.00p
|
6,553.00p
|
6,529.00p
|
6,532.50p
|
46
|
|
25/12/2024
|
6,553.00p
|
6,553.00p
|
6,529.00p
|
6,532.50p
|
46
|
|
24/12/2024
|
6,553.00p
|
6,553.00p
|
6,529.00p
|
6,532.50p
|
46
|
|
23/12/2024
|
6,519.00p
|
6,522.00p
|
6,463.00p
|
6,487.50p
|
881
|
|
20/12/2024
|
6,412.00p
|
6,476.00p
|
6,355.00p
|
6,476.00p
|
17,055
|
|
19/12/2024
|
6,398.00p
|
6,443.50p
|
6,374.33p
|
6,443.50p
|
590
|
|
18/12/2024
|
6,523.00p
|
6,534.50p
|
6,511.00p
|
6,534.50p
|
4,471
|
|
17/12/2024
|
6,502.00p
|
6,510.05p
|
6,488.00p
|
6,495.00p
|
21,326
|
|
16/12/2024
|
6,551.00p
|
6,552.00p
|
6,526.00p
|
6,531.50p
|
19,702
|
|
13/12/2024
|
6,575.00p
|
6,582.00p
|
6,544.00p
|
6,552.00p
|
1,902
|
|
12/12/2024
|
6,536.00p
|
6,579.00p
|
6,533.99p
|
6,568.00p
|
5,949
|
|
11/12/2024
|
6,516.00p
|
6,546.00p
|
6,508.00p
|
6,546.00p
|
21,018
|
|
10/12/2024
|
6,517.00p
|
6,544.00p
|
6,511.00p
|
6,520.50p
|
13,817
|
|
09/12/2024
|
6,539.00p
|
6,545.00p
|
6,497.00p
|
6,506.00p
|
2,308
|
|
06/12/2024
|
6,540.00p
|
6,570.00p
|
6,536.00p
|
6,553.00p
|
18,857
|
|
05/12/2024
|
6,569.00p
|
6,578.00p
|
6,550.00p
|
6,560.00p
|
1,438
|
|
04/12/2024
|
6,564.00p
|
6,654.00p
|
6,555.00p
|
6,562.50p
|
4,779
|
|
03/12/2024
|
6,579.00p
|
6,579.00p
|
6,554.41p
|
6,566.00p
|
1,838
|
|
02/12/2024
|
6,518.00p
|
6,573.00p
|
6,514.00p
|
6,568.00p
|
502
|
|
29/11/2024
|
6,516.00p
|
6,529.25p
|
6,503.01p
|
6,526.00p
|
1,878
|
|
28/11/2024
|
6,527.00p
|
6,529.00p
|
6,515.78p
|
6,520.00p
|
2,951
|
|
27/11/2024
|
6,567.00p
|
6,567.00p
|
6,502.00p
|
6,506.00p
|
2,795
|
|
26/11/2024
|
6,557.00p
|
6,580.00p
|
6,542.00p
|
6,580.00p
|
3,821
|
|
25/11/2024
|
6,568.00p
|
6,568.00p
|
6,544.00p
|
6,561.00p
|
137
|
|
22/11/2024
|
6,534.00p
|
6,561.87p
|
6,507.00p
|
6,477.50p
|
5,380
|
|
21/11/2024
|
6,424.00p
|
6,477.50p
|
6,409.00p
|
6,477.50p
|
5,055
|
|
20/11/2024
|
6,429.00p
|
6,445.62p
|
6,372.00p
|
6,400.00p
|
4,231
|
|
19/11/2024
|
6,407.00p
|
6,410.00p
|
6,380.00p
|
6,410.00p
|
1,768
|
|
18/11/2024
|
6,402.00p
|
6,416.50p
|
6,397.00p
|
6,416.50p
|
1,540
|
|
15/11/2024
|
6,415.00p
|
6,426.00p
|
6,388.00p
|
6,458.00p
|
3,996
|
|
14/11/2024
|
6,471.00p
|
6,500.85p
|
6,458.00p
|
6,458.00p
|
1,839
|
|
13/11/2024
|
6,424.00p
|
6,463.00p
|
6,424.00p
|
6,463.00p
|
1,982
|
|
12/11/2024
|
6,413.00p
|
6,451.22p
|
6,410.00p
|
6,451.00p
|
6,638
|
|
11/11/2024
|
6,394.00p
|
6,418.00p
|
6,391.19p
|
6,409.00p
|
9,367
|
|
08/11/2024
|
6,330.00p
|
6,362.00p
|
6,316.00p
|
6,362.00p
|
3,683
|
|
07/11/2024
|
6,293.00p
|
6,316.00p
|
6,281.00p
|
6,296.00p
|
1,562
|
|
06/11/2024
|
6,310.00p
|
6,327.00p
|
6,269.00p
|
6,280.00p
|
5,938
|
|
05/11/2024
|
6,050.00p
|
6,080.50p
|
6,037.00p
|
6,080.50p
|
775
|
|
04/11/2024
|
6,068.00p
|
6,078.00p
|
6,057.90p
|
6,065.00p
|
4,442
|
|
01/11/2024
|
6,085.00p
|
6,098.00p
|
6,063.72p
|
6,094.00p
|
5,705
|
|
31/10/2024
|
6,111.00p
|
6,129.00p
|
6,104.00p
|
6,124.00p
|
3,632
|
|
30/10/2024
|
6,186.00p
|
6,193.74p
|
6,176.75p
|
6,179.00p
|
4,045
|
|
29/10/2024
|
6,174.00p
|
6,188.10p
|
6,174.00p
|
6,179.00p
|
2,566
|
|
28/10/2024
|
6,204.00p
|
6,213.00p
|
6,188.00p
|
6,195.00p
|
1,668
|
|
25/10/2024
|
6,176.00p
|
6,212.55p
|
6,175.00p
|
6,205.00p
|
3,537
|
|
24/10/2024
|
6,216.00p
|
6,204.00p
|
6,165.00p
|
6,174.50p
|
220
|
|
23/10/2024
|
6,216.00p
|
6,216.00p
|
6,174.50p
|
6,174.50p
|
1,476
|
|
22/10/2024
|
6,176.00p
|
6,195.42p
|
6,172.00p
|
6,189.00p
|
2,398
|
|
21/10/2024
|
6,185.00p
|
6,190.00p
|
6,169.00p
|
6,169.00p
|
989
|
|
18/10/2024
|
6,157.00p
|
6,176.00p
|
6,157.00p
|
6,173.00p
|
356
|
|
17/10/2024
|
6,158.00p
|
6,229.00p
|
6,194.00p
|
6,194.00p
|
1,217
|
|
16/10/2024
|
6,158.00p
|
6,168.00p
|
6,132.00p
|
6,168.00p
|
383
|
|
15/10/2024
|
6,180.00p
|
6,192.00p
|
6,140.00p
|
6,140.00p
|
6,724
|
|
14/10/2024
|
6,114.00p
|
6,161.00p
|
6,106.40p
|
6,161.00p
|
1,197
|
|
11/10/2024
|
6,068.00p
|
6,101.00p
|
6,068.00p
|
6,101.00p
|
282
|
|
10/10/2024
|
6,001.00p
|
6,088.50p
|
6,065.00p
|
6,088.50p
|
385
|
|
09/10/2024
|
6,001.00p
|
6,068.00p
|
6,031.00p
|
6,068.00p
|
943
|
|
08/10/2024
|
6,001.00p
|
6,027.00p
|
5,984.00p
|
6,027.00p
|
10,733
|
|
07/10/2024
|
5,992.00p
|
6,026.00p
|
5,992.00p
|
6,024.50p
|
2,183
|
|
04/10/2024
|
6,003.00p
|
6,029.56p
|
5,957.00p
|
5,983.50p
|
913
|
|
03/10/2024
|
5,966.00p
|
5,991.84p
|
5,960.65p
|
5,970.50p
|
268
|
|
02/10/2024
|
5,870.00p
|
5,913.00p
|
5,870.00p
|
5,913.00p
|
529
|
|
01/10/2024
|
5,931.00p
|
5,946.00p
|
5,878.00p
|
5,895.50p
|
562
|
|
30/09/2024
|
5,864.00p
|
5,889.00p
|
5,864.00p
|
5,882.00p
|
165
|
|
27/09/2024
|
5,928.00p
|
5,918.00p
|
5,885.62p
|
5,902.50p
|
6,030
|
|
26/09/2024
|
5,928.00p
|
5,929.00p
|
5,869.00p
|
5,871.50p
|
10,890
|
|
25/09/2024
|
5,885.00p
|
5,885.50p
|
5,865.08p
|
5,885.50p
|
9,566
|
|
24/09/2024
|
5,885.00p
|
5,877.09p
|
5,853.00p
|
5,858.50p
|
144
|
|
23/09/2024
|
5,885.00p
|
5,891.15p
|
5,871.00p
|
5,871.00p
|
769
|
|
20/09/2024
|
5,893.00p
|
5,894.80p
|
5,875.00p
|
5,875.00p
|
1,106
|
|
19/09/2024
|
5,899.00p
|
5,926.00p
|
5,892.00p
|
5,853.50p
|
3,496
|
|
18/09/2024
|
5,872.00p
|
5,886.00p
|
5,837.00p
|
5,853.50p
|
1,220
|
|
17/09/2024
|
5,880.00p
|
5,900.00p
|
5,863.00p
|
5,895.00p
|
6,933
|
|
16/09/2024
|
5,853.00p
|
5,874.00p
|
5,842.00p
|
5,842.00p
|
1,024
|
|
13/09/2024
|
5,860.00p
|
5,881.50p
|
5,850.00p
|
5,840.50p
|
433
|
|
12/09/2024
|
5,756.00p
|
5,864.30p
|
5,832.00p
|
5,737.50p
|
9,414
|
|
11/09/2024
|
5,756.00p
|
5,766.00p
|
5,730.00p
|
5,769.00p
|
3,717
|
|
10/09/2024
|
5,752.00p
|
5,772.00p
|
5,745.83p
|
5,769.00p
|
7,108
|
|
09/09/2024
|
5,734.00p
|
5,756.00p
|
5,721.86p
|
5,739.00p
|
592
|
|
06/09/2024
|
5,718.00p
|
5,764.00p
|
5,675.50p
|
5,675.50p
|
1,226
|
|
05/09/2024
|
5,765.00p
|
5,791.99p
|
5,733.50p
|
5,733.50p
|
457
|
|
04/09/2024
|
5,764.00p
|
5,797.47p
|
5,764.00p
|
5,779.50p
|
49
|
|
03/09/2024
|
5,884.00p
|
5,928.80p
|
5,853.50p
|
5,853.50p
|
33
|
|
02/09/2024
|
5,884.00p
|
5,916.00p
|
5,899.20p
|
5,870.50p
|
269
|
|
30/08/2024
|
5,884.00p
|
5,905.00p
|
5,870.50p
|
5,870.50p
|
30
|
|
29/08/2024
|
5,835.00p
|
5,905.50p
|
5,833.00p
|
5,905.50p
|
17,242
|
|
28/08/2024
|
5,881.00p
|
5,885.60p
|
5,848.00p
|
5,850.00p
|
460
|
|
27/08/2024
|
5,885.00p
|
5,890.00p
|
5,848.00p
|
5,868.00p
|
2,218
|
|
26/08/2024
|
5,918.00p
|
5,924.00p
|
5,901.00p
|
5,901.00p
|
179
|
|
23/08/2024
|
5,918.00p
|
5,924.00p
|
5,901.00p
|
5,901.00p
|
179
|
|
22/08/2024
|
5,918.00p
|
5,924.00p
|
5,901.00p
|
5,901.00p
|
179
|
|
21/08/2024
|
5,936.00p
|
5,941.00p
|
5,922.00p
|
5,922.50p
|
409
|
|
20/08/2024
|
5,953.00p
|
5,967.00p
|
5,926.00p
|
5,926.50p
|
3,655
|
|
19/08/2024
|
5,920.00p
|
5,933.00p
|
5,899.00p
|
5,929.50p
|
2,121
|
|
16/08/2024
|
5,927.00p
|
5,935.00p
|
5,916.00p
|
5,919.50p
|
45
|
|
15/08/2024
|
5,862.00p
|
5,922.79p
|
5,845.00p
|
5,919.00p
|
568
|
|
14/08/2024
|
5,833.00p
|
5,837.40p
|
5,817.00p
|
5,836.50p
|
1,052
|
|
13/08/2024
|
5,779.00p
|
5,804.00p
|
5,778.00p
|
5,804.00p
|
162
|
|
12/08/2024
|
5,764.00p
|
5,774.80p
|
5,757.50p
|
5,757.50p
|
92
|
|
09/08/2024
|
5,736.00p
|
5,761.00p
|
5,731.00p
|
5,732.00p
|
1,592
|
|
08/08/2024
|
5,711.00p
|
5,732.72p
|
5,630.60p
|
5,726.00p
|
3,434
|
|
07/08/2024
|
5,704.00p
|
5,763.00p
|
5,694.89p
|
5,741.50p
|
970
|
|
06/08/2024
|
5,660.00p
|
5,701.77p
|
5,637.00p
|
5,674.00p
|
4,656
|
|
05/08/2024
|
5,647.00p
|
5,648.65p
|
5,401.00p
|
5,722.50p
|
7,294
|
|
02/08/2024
|
5,961.00p
|
5,846.00p
|
5,721.20p
|
5,722.50p
|
563
|
|
01/08/2024
|
5,961.00p
|
5,965.00p
|
5,898.62p
|
5,900.50p
|
89
|
|
31/07/2024
|
5,889.00p
|
5,932.00p
|
5,889.00p
|
5,932.00p
|
7,270
|
|
30/07/2024
|
5,888.00p
|
5,888.00p
|
5,841.00p
|
5,841.00p
|
1,270
|
|
29/07/2024
|
5,880.00p
|
5,896.08p
|
5,856.00p
|
5,858.00p
|
159
|
|
26/07/2024
|
5,828.00p
|
5,846.50p
|
5,818.00p
|
5,845.00p
|
6,172
|
|
25/07/2024
|
5,803.00p
|
5,845.00p
|
5,796.00p
|
5,845.00p
|
3,614
|
|
24/07/2024
|
5,917.00p
|
5,922.00p
|
5,839.00p
|
5,839.00p
|
280
|
|
23/07/2024
|
5,953.00p
|
5,980.00p
|
5,953.00p
|
5,980.00p
|
4,532
|
|
22/07/2024
|
5,923.00p
|
5,946.54p
|
5,911.45p
|
5,936.50p
|
2,623
|
|
19/07/2024
|
5,925.00p
|
5,959.00p
|
5,910.00p
|
5,910.00p
|
5,148
|
|
18/07/2024
|
5,997.00p
|
5,997.00p
|
5,934.50p
|
5,934.50p
|
930
|