Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF D

(SPES)
Sector: n/a
4,535.50p
-32.50p -0.71
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,524.50p 4,558.00p 4,517.50p 4,535.50p 3,039
30/10/2025 4,576.00p 4,568.00p 4,529.37p 4,568.00p 2,969
29/10/2025 4,576.00p 4,578.50p 4,548.58p 4,556.25p 1,039
28/10/2025 4,579.00p 4,580.38p 4,558.50p 4,568.75p 1,131
27/10/2025 4,585.00p 4,608.50p 4,565.50p 4,566.00p 1,526
24/10/2025 4,562.00p 4,589.50p 4,553.50p 4,584.25p 428
23/10/2025 4,537.00p 4,538.50p 4,523.96p 4,532.50p 840
22/10/2025 4,543.50p 4,558.00p 4,525.00p 4,525.00p 626
21/10/2025 4,491.50p 4,535.00p 4,491.50p 4,529.50p 404
20/10/2025 4,463.50p 4,489.06p 4,447.00p 4,485.25p 721
17/10/2025 4,391.50p 4,453.89p 4,379.50p 4,436.50p 2,364
16/10/2025 4,494.00p 4,484.50p 4,461.00p 4,461.00p 220
15/10/2025 4,494.00p 4,524.43p 4,493.25p 4,493.25p 3,892
14/10/2025 4,444.00p 4,471.50p 4,442.90p 4,471.50p 4,524
13/10/2025 4,453.00p 4,462.00p 4,438.13p 4,455.75p 2,646
10/10/2025 4,528.00p 4,537.79p 4,448.39p 4,452.00p 3,950
09/10/2025 4,528.00p 4,554.50p 4,521.68p 4,534.75p 2,540
08/10/2025 4,522.50p 4,532.50p 4,493.30p 4,526.00p 4,917
07/10/2025 4,516.50p 4,537.32p 4,499.50p 4,499.50p 3,249
06/10/2025 4,532.50p 4,548.00p 4,506.00p 4,516.00p 844
03/10/2025 4,507.50p 4,524.00p 4,502.41p 4,513.75p 696
02/10/2025 4,478.50p 4,496.75p 4,471.52p 4,496.75p 1,567
01/10/2025 4,444.00p 4,477.50p 4,442.50p 4,477.50p 1,778
30/09/2025 4,465.50p 4,479.50p 4,450.19p 4,452.75p 1,013
29/09/2025 4,465.50p 4,482.50p 4,456.94p 4,466.00p 2,138
26/09/2025 4,427.00p 4,465.00p 4,449.76p 4,453.00p 3,334
25/09/2025 4,427.00p 4,462.50p 4,439.00p 4,439.00p 420
24/09/2025 4,427.00p 4,471.39p 4,443.50p 4,455.00p 52
23/09/2025 4,427.00p 4,456.95p 4,427.00p 4,447.50p 680
22/09/2025 4,424.50p 4,453.50p 4,421.43p 4,427.25p 690
19/09/2025 4,424.50p 4,459.50p 4,426.00p 4,428.75p 765
18/09/2025 4,424.50p 4,433.00p 4,388.29p 4,423.50p 1,466
17/09/2025 4,418.50p 4,380.15p 4,355.61p 4,377.75p 342
16/09/2025 4,368.00p 4,385.50p 4,350.50p 4,350.50p 1,477
15/09/2025 4,418.50p 4,428.50p 4,394.00p 4,394.50p 125
12/09/2025 4,399.50p 4,441.50p 4,418.00p 4,418.00p 726
11/09/2025 4,399.50p 4,422.45p 4,384.38p 4,419.50p 3,113
10/09/2025 4,399.50p 4,407.00p 4,385.00p 4,385.00p 3,283
09/09/2025 4,399.00p 4,428.50p 4,397.56p 4,403.75p 3,134
08/09/2025 4,405.50p 4,440.50p 4,387.00p 4,409.00p 1,853
05/09/2025 4,446.00p 4,446.32p 4,399.50p 4,407.25p 4,190
04/09/2025 4,433.00p 4,428.50p 4,405.00p 4,428.25p 474
03/09/2025 4,433.00p 4,451.00p 4,398.75p 4,398.75p 1,277
02/09/2025 4,445.00p 4,455.50p 4,417.34p 4,420.00p 1,900
01/09/2025 4,438.00p 4,438.00p 4,415.50p 4,426.75p 1,483
29/08/2025 4,426.50p 4,456.00p 4,420.75p 4,420.75p 7,227
28/08/2025 4,451.50p 4,462.50p 4,417.50p 4,417.50p 174
27/08/2025 4,451.50p 4,455.44p 4,425.00p 4,442.25p 2,893
26/08/2025 4,426.50p 4,441.00p 4,412.00p 4,419.00p 2,682
25/08/2025 4,414.50p 4,450.50p 4,392.00p 4,445.75p 301
22/08/2025 4,414.50p 4,450.50p 4,392.00p 4,445.75p 301
21/08/2025 4,387.50p 4,414.50p 4,383.00p 4,399.25p 432
20/08/2025 4,395.00p 4,398.50p 4,384.00p 4,392.00p 450
19/08/2025 4,384.50p 4,395.50p 4,358.88p 4,389.75p 2,822
18/08/2025 4,371.00p 4,375.00p 4,344.50p 4,368.25p 2,021
15/08/2025 4,371.00p 4,388.00p 4,346.00p 4,346.00p 634
14/08/2025 4,366.50p 4,394.50p 4,356.50p 4,356.50p 6,644
13/08/2025 4,335.00p 4,359.50p 4,333.00p 4,359.00p 1,267
12/08/2025 4,335.00p 4,339.00p 4,303.50p 4,329.00p 667
11/08/2025 4,340.00p 4,346.00p 4,323.00p 4,323.00p 3,097
08/08/2025 4,329.00p 4,346.50p 4,322.00p 4,322.00p 2,090
07/08/2025 4,380.50p 4,366.00p 4,315.75p 4,315.75p 694
06/08/2025 4,380.50p 4,407.00p 4,343.55p 4,360.75p 2,506
05/08/2025 4,403.50p 4,421.50p 4,361.80p 4,365.50p 6,945
04/08/2025 4,394.00p 4,385.75p 4,350.48p 4,385.75p 1,570
01/08/2025 4,394.00p 4,426.00p 4,322.00p 4,333.50p 2,581
31/07/2025 4,430.00p 4,445.00p 4,420.60p 4,428.25p 2,968
30/07/2025 4,426.00p 4,454.50p 4,426.00p 4,445.25p 3,521
29/07/2025 4,448.50p 4,453.50p 4,432.00p 4,432.00p 4,558
28/07/2025 4,417.00p 4,457.50p 4,426.53p 4,431.25p 576
25/07/2025 4,417.00p 4,421.50p 4,398.85p 4,411.75p 552
24/07/2025 4,376.50p 4,396.50p 4,370.50p 4,393.50p 1,257
23/07/2025 4,371.50p 4,388.42p 4,367.14p 4,370.75p 2,443
22/07/2025 4,325.50p 4,347.95p 4,317.95p 4,345.00p 330
21/07/2025 4,346.50p 4,373.00p 4,341.00p 4,347.00p 3,716
18/07/2025 4,367.50p 4,377.50p 4,346.98p 4,351.75p 5,288
17/07/2025 4,304.50p 4,346.35p 4,322.00p 4,342.75p 422
16/07/2025 4,304.50p 4,320.64p 4,272.50p 4,275.75p 2,176
15/07/2025 4,360.00p 4,367.00p 4,342.50p 4,342.50p 4,174
14/07/2025 4,316.50p 4,349.25p 4,316.50p 4,349.25p 1,717
11/07/2025 4,345.00p 4,346.00p 4,321.30p 4,334.50p 3,318
10/07/2025 4,303.00p 4,360.33p 4,294.50p 4,356.50p 2,789
09/07/2025 4,303.00p 4,315.57p 4,293.00p 4,295.25p 1,655
08/07/2025 4,282.00p 4,322.50p 4,274.40p 4,307.50p 6,443
07/07/2025 4,306.50p 4,318.00p 4,284.50p 4,284.50p 1,386
04/07/2025 4,296.00p 4,288.00p 4,273.08p 4,283.25p 300
03/07/2025 4,296.00p 4,315.50p 4,285.50p 4,307.00p 1,795
02/07/2025 4,270.00p 4,292.97p 4,264.00p 4,285.00p 9,951
01/07/2025 4,192.00p 4,256.50p 4,180.47p 4,256.50p 4,477
30/06/2025 4,199.50p 4,209.00p 4,191.68p 4,202.00p 1,109
27/06/2025 4,179.50p 4,204.00p 4,170.00p 4,196.50p 1,003
26/06/2025 4,141.00p 4,163.50p 4,139.00p 4,163.00p 422
25/06/2025 4,183.00p 4,205.87p 4,171.00p 4,171.00p 1,402
24/06/2025 4,183.00p 4,216.00p 4,180.58p 4,192.00p 1,544
23/06/2025 4,184.50p 4,209.50p 4,171.75p 4,171.75p 697
20/06/2025 4,147.00p 4,184.00p 4,146.50p 4,182.75p 2,770
19/06/2025 4,169.50p 4,190.50p 4,137.85p 4,147.00p 905
18/06/2025 4,168.50p 4,182.50p 4,165.84p 4,179.50p 14,371
17/06/2025 4,164.00p 4,180.50p 4,144.50p 4,175.00p 2,917
16/06/2025 4,154.00p 4,180.50p 4,139.00p 4,163.50p 1,544
13/06/2025 4,154.00p 4,166.00p 4,136.00p 4,155.00p 4,610
12/06/2025 4,157.50p 4,179.00p 4,152.00p 4,166.50p 1,867
11/06/2025 4,205.50p 4,241.00p 4,214.07p 4,215.75p 953
10/06/2025 4,205.50p 4,221.00p 4,192.50p 4,219.25p 6,526
09/06/2025 4,192.00p 4,198.00p 4,179.50p 4,183.25p 2,139
06/06/2025 4,195.00p 4,202.43p 4,161.50p 4,188.00p 1,523
05/06/2025 4,157.50p 4,168.00p 4,136.00p 4,156.00p 2,564
04/06/2025 4,127.50p 4,184.50p 4,167.42p 4,170.00p 219
03/06/2025 4,127.50p 4,171.50p 4,122.00p 4,171.50p 5,287
02/06/2025 4,131.00p 4,136.00p 4,103.60p 4,110.75p 3,772
30/05/2025 4,149.50p 4,158.50p 4,129.50p 4,153.25p 1,829
29/05/2025 4,206.00p 4,210.00p 4,143.68p 4,147.75p 2,398
28/05/2025 4,167.00p 4,188.50p 4,160.25p 4,160.25p 2,497
27/05/2025 4,138.50p 4,157.25p 4,109.00p 4,157.25p 6,308
26/05/2025 4,112.00p 4,140.00p 4,059.50p 4,087.75p 2,353
23/05/2025 4,112.00p 4,140.00p 4,059.50p 4,087.75p 2,353
22/05/2025 4,164.00p 4,168.00p 4,122.46p 4,137.50p 2,334
21/05/2025 4,231.00p 4,231.00p 4,201.50p 4,201.50p 1,007
20/05/2025 4,250.50p 4,276.50p 4,255.50p 4,273.50p 1,229
19/05/2025 4,250.50p 4,268.50p 4,224.56p 4,262.50p 7,059
16/05/2025 4,261.50p 4,281.00p 4,253.00p 4,281.00p 2,514
15/05/2025 4,211.50p 4,238.75p 4,197.50p 4,238.75p 5,833
14/05/2025 4,231.50p 4,247.50p 4,214.97p 4,222.75p 3,378
13/05/2025 4,258.50p 4,273.06p 4,251.50p 4,264.00p 6,269
12/05/2025 4,232.50p 4,280.50p 4,212.50p 4,239.50p 5,674
09/05/2025 4,138.50p 4,143.50p 4,097.75p 4,117.75p 5,597
08/05/2025 4,110.50p 4,147.00p 4,093.00p 4,132.50p 9,392
07/05/2025 4,059.00p 4,079.50p 4,041.25p 4,066.00p 3,154
06/05/2025 4,046.00p 4,091.50p 4,023.00p 4,059.25p 3,653
05/05/2025 4,074.00p 4,094.00p 4,061.08p 4,081.00p 5,542
02/05/2025 4,074.00p 4,094.00p 4,061.08p 4,081.00p 5,542

Market data

Select a section