Market data

Select a section

Invesco Markets II Invesco S&P 500 Low Volatility Ucits ETF

(SPLG)
Sector: n/a
3,760.25p
-27.00p -0.71
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,810.50p 3,810.50p 3,787.25p 3,787.25p 61
23/06/2025 3,811.50p 3,811.50p 3,810.50p 3,810.50p 30
20/06/2025 3,806.00p 3,833.75p 3,771.00p 3,810.25p 0
19/06/2025 3,806.00p 3,803.50p 3,714.00p 3,783.00p 0
18/06/2025 3,806.00p 3,806.00p 3,803.50p 3,803.50p 86
17/06/2025 3,805.00p 3,856.25p 3,726.25p 3,792.25p 0
16/06/2025 3,805.00p 3,816.00p 3,787.00p 3,790.50p 0
13/06/2025 3,805.00p 3,902.75p 3,743.25p 3,814.00p 0
12/06/2025 3,805.00p 3,860.75p 3,718.50p 3,807.00p 0
11/06/2025 3,805.00p 3,905.75p 3,753.50p 3,817.00p 0
10/06/2025 3,805.00p 3,835.00p 3,801.50p 3,825.00p 0
09/06/2025 3,805.00p 3,805.00p 3,792.50p 3,801.50p 1,882
06/06/2025 3,823.00p 3,879.25p 3,772.00p 3,825.50p 0
05/06/2025 3,823.00p 3,838.50p 3,753.75p 3,800.75p 0
04/06/2025 3,823.00p 3,864.50p 3,826.00p 3,835.00p 0
03/06/2025 3,823.00p 3,851.10p 3,837.00p 3,837.00p 50
02/06/2025 3,823.00p 3,847.22p 3,838.00p 3,838.00p 40
30/05/2025 3,823.00p 3,938.50p 3,794.50p 3,866.50p 0
29/05/2025 3,823.00p 3,864.00p 3,754.50p 3,838.00p 0
28/05/2025 3,823.00p 3,901.50p 3,842.25p 3,846.00p 0
27/05/2025 3,823.00p 3,842.25p 3,823.00p 3,842.25p 225
26/05/2025 3,891.00p 3,840.75p 3,793.75p 3,808.00p 0
23/05/2025 3,891.00p 3,840.75p 3,793.75p 3,808.00p 0
22/05/2025 3,891.00p 3,902.00p 3,811.50p 3,829.50p 0
21/05/2025 3,891.00p 3,933.75p 3,874.00p 3,879.50p 0
20/05/2025 3,891.00p 3,946.50p 3,919.50p 3,933.75p 0
19/05/2025 3,891.00p 3,947.50p 3,874.00p 3,922.75p 0
16/05/2025 3,891.00p 3,943.25p 3,846.25p 3,923.00p 0
15/05/2025 3,891.00p 3,876.50p 3,867.50p 3,876.50p 52
14/05/2025 3,891.00p 3,882.75p 3,782.50p 3,814.75p 0
13/05/2025 3,891.00p 3,913.75p 3,868.25p 3,871.75p 0
12/05/2025 3,891.00p 3,967.75p 3,849.75p 3,890.25p 0
09/05/2025 3,891.00p 3,892.00p 3,873.00p 3,873.00p 59
08/05/2025 3,802.00p 3,919.50p 3,902.75p 3,902.75p 10
07/05/2025 3,802.00p 3,880.25p 3,816.25p 3,878.25p 0
06/05/2025 3,802.00p 3,885.25p 3,825.00p 3,861.00p 0
05/05/2025 3,802.00p 3,900.50p 3,842.50p 3,875.75p 0
02/05/2025 3,802.00p 3,900.50p 3,842.50p 3,875.75p 0
01/05/2025 3,802.00p 3,887.25p 3,837.25p 3,881.75p 0
30/04/2025 3,802.00p 3,857.25p 3,807.75p 3,850.25p 0
29/04/2025 3,802.00p 3,823.79p 3,806.14p 3,819.25p 180
28/04/2025 3,802.00p 3,830.25p 3,794.00p 3,810.25p 0
25/04/2025 3,802.00p 3,802.00p 3,802.00p 3,802.00p 87
24/04/2025 3,849.00p 3,891.75p 3,808.50p 3,839.00p 0
23/04/2025 3,849.00p 3,857.75p 3,849.00p 3,857.75p 1
22/04/2025 3,800.50p 3,808.75p 3,775.50p 3,808.75p 275
21/04/2025 3,864.00p 3,900.25p 3,825.00p 3,864.50p 0
18/04/2025 3,864.00p 3,900.25p 3,825.00p 3,864.50p 0
17/04/2025 3,864.00p 3,900.25p 3,825.00p 3,864.50p 0
16/04/2025 3,864.00p 3,898.75p 3,856.99p 3,898.75p 1,960
15/04/2025 3,896.00p 3,896.00p 3,888.75p 3,888.75p 1,348
14/04/2025 3,902.00p 3,902.00p 3,861.50p 3,889.25p 623
11/04/2025 3,765.00p 3,896.75p 3,765.00p 3,813.00p 0
10/04/2025 3,765.00p 3,944.75p 3,756.25p 3,848.75p 0
09/04/2025 3,765.00p 3,765.00p 3,728.78p 3,756.25p 1,454
08/04/2025 3,876.50p 3,911.43p 3,873.00p 3,873.00p 571
07/04/2025 4,036.00p 3,949.50p 3,641.50p 3,788.75p 0
04/04/2025 4,036.00p 4,034.75p 3,940.75p 3,949.50p 0
03/04/2025 4,036.00p 4,090.00p 3,945.25p 4,029.50p 0
02/04/2025 4,036.00p 4,090.00p 4,078.20p 4,090.00p 137
01/04/2025 4,036.00p 4,112.25p 4,071.00p 4,096.00p 0
31/03/2025 4,036.00p 4,085.50p 4,036.00p 4,085.50p 1,173
28/03/2025 3,979.00p 4,071.00p 4,034.25p 4,048.50p 0
27/03/2025 3,979.00p 4,080.25p 4,030.75p 4,053.75p 0
26/03/2025 3,979.00p 4,074.25p 3,989.25p 4,049.00p 0
25/03/2025 3,979.00p 4,032.75p 3,983.50p 3,989.25p 0
24/03/2025 3,979.00p 4,043.50p 3,995.25p 4,032.00p 0
21/03/2025 3,979.00p 4,023.75p 3,975.25p 4,007.50p 0
20/03/2025 3,979.00p 4,034.75p 3,995.50p 4,010.25p 0
19/03/2025 3,979.00p 4,009.00p 4,006.46p 4,009.00p 199
18/03/2025 3,979.00p 4,026.50p 3,985.00p 3,994.50p 0
17/03/2025 3,979.00p 4,016.75p 3,949.75p 3,999.25p 0
14/03/2025 3,979.00p 3,979.00p 3,972.75p 3,972.75p 83
13/03/2025 4,042.00p 3,978.25p 3,923.00p 3,936.00p 0
12/03/2025 4,042.00p 3,998.20p 3,934.00p 3,934.00p 405
11/03/2025 4,042.00p 4,104.00p 3,990.00p 3,992.50p 0
10/03/2025 4,042.00p 4,138.00p 4,032.25p 4,104.00p 0
07/03/2025 4,042.00p 4,045.50p 4,042.00p 4,045.50p 121
06/03/2025 4,079.00p 4,062.75p 4,036.25p 4,045.25p 123
05/03/2025 4,079.00p 4,079.00p 4,046.50p 4,046.75p 1,014
04/03/2025 4,183.00p 4,183.00p 4,158.00p 4,158.00p 41
03/03/2025 4,184.00p 4,187.50p 4,184.00p 4,187.50p 326
28/02/2025 4,147.50p 4,191.00p 4,142.25p 4,154.00p 0
27/02/2025 4,147.50p 4,170.00p 4,107.75p 4,145.75p 0
26/02/2025 4,147.50p 4,147.50p 4,124.25p 4,124.25p 1
25/02/2025 4,133.00p 4,145.00p 4,133.00p 4,145.00p 1,501
24/02/2025 4,074.00p 4,148.50p 4,091.25p 4,128.00p 0
21/02/2025 4,074.00p 4,113.50p 4,039.25p 4,101.25p 0
20/02/2025 4,074.00p 4,104.25p 4,056.75p 4,072.25p 0
19/02/2025 4,074.00p 4,093.25p 4,074.00p 4,093.25p 1
18/02/2025 4,116.00p 4,087.50p 4,046.25p 4,062.25p 0
17/02/2025 4,116.00p 4,086.00p 4,058.50p 4,070.75p 0
14/02/2025 4,116.00p 4,118.25p 4,068.75p 4,082.75p 0
13/02/2025 4,116.00p 4,129.00p 4,105.25p 4,105.25p 1,591
12/02/2025 4,111.50p 4,177.75p 4,053.50p 4,108.00p 0
11/02/2025 4,111.50p 4,143.25p 4,087.25p 4,111.00p 0
10/02/2025 4,111.50p 4,131.50p 4,092.50p 4,111.00p 0
07/02/2025 4,111.50p 4,123.25p 4,082.25p 4,103.25p 0
06/02/2025 4,111.50p 4,111.50p 4,098.00p 4,049.00p 990
05/02/2025 4,077.50p 4,069.75p 4,031.25p 4,049.00p 0
04/02/2025 4,077.50p 4,082.50p 4,051.00p 4,075.75p 680
03/02/2025 4,064.00p 4,075.75p 4,061.00p 4,075.75p 198
31/01/2025 4,084.00p 4,114.75p 4,059.00p 4,076.25p 0
30/01/2025 4,084.00p 4,101.00p 3,998.25p 4,064.75p 0
29/01/2025 4,084.00p 4,065.50p 4,061.00p 4,061.00p 196
28/01/2025 4,084.00p 4,084.50p 4,076.00p 4,049.25p 4,000
27/01/2025 4,074.00p 4,060.50p 4,021.25p 4,049.25p 0
24/01/2025 4,074.00p 4,054.75p 4,009.75p 4,024.00p 0
23/01/2025 4,074.00p 4,084.00p 4,033.25p 4,054.75p 0
22/01/2025 4,074.00p 4,084.00p 4,074.00p 4,082.50p 84
21/01/2025 4,102.50p 4,137.00p 4,081.00p 4,114.50p 0
20/01/2025 4,102.50p 4,105.50p 4,082.00p 4,082.00p 1,276
17/01/2025 3,936.00p 4,133.75p 4,062.50p 4,121.00p 0
16/01/2025 3,936.00p 4,101.00p 4,001.00p 4,021.25p 0
15/01/2025 3,936.00p 4,056.25p 3,969.50p 4,021.25p 0
14/01/2025 3,936.00p 4,014.50p 3,971.25p 3,997.00p 0
13/01/2025 3,936.00p 3,996.25p 3,951.00p 3,980.00p 0
10/01/2025 3,936.00p 4,029.50p 3,951.75p 3,968.75p 0
09/01/2025 3,936.00p 4,050.50p 3,955.00p 3,964.75p 0
08/01/2025 3,936.00p 3,964.75p 3,929.06p 3,964.75p 12
07/01/2025 3,936.00p 3,936.00p 3,890.50p 3,930.00p 25
06/01/2025 4,017.00p 3,986.75p 3,900.50p 3,930.25p 0
03/01/2025 4,017.00p 4,015.25p 3,940.25p 3,986.75p 0
02/01/2025 4,017.00p 4,023.25p 3,934.50p 4,000.50p 0
01/01/2025 4,017.00p 3,944.00p 3,925.00p 3,934.50p 0
31/12/2024 4,017.00p 3,944.00p 3,925.00p 3,934.50p 0
30/12/2024 4,017.00p 3,963.00p 3,909.50p 3,940.50p 0
27/12/2024 4,017.00p 3,997.00p 3,812.75p 3,951.50p 0
26/12/2024 4,017.00p 3,958.25p 3,936.75p 3,954.00p 0
25/12/2024 4,017.00p 3,958.25p 3,936.75p 3,954.00p 0

Market data

Select a section