Select a section

SEARCH

SSGA SPDR ETFS Europe I SPDR S&P 500 UCITS ETF

(SPX5)

Sector: n/a

49,255.00p

606.50p 1.25

Last updated: 17:13:35

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	48,799.00p	49,264.29p	48,770.00p	49,255.00p	10,290
16/01/2025	48,906.00p	48,933.16p	48,553.71p	48,489.00p	13,418
15/01/2025	47,768.00p	48,489.00p	47,712.11p	48,489.00p	18,841
14/01/2025	47,935.00p	48,228.00p	47,721.00p	47,769.00p	15,345
13/01/2025	47,735.00p	47,768.00p	47,516.00p	47,598.00p	6,931
10/01/2025	47,972.00p	48,105.13p	47,487.40p	47,670.00p	5,852
09/01/2025	48,047.00p	48,177.48p	47,855.00p	48,015.00p	8,025
08/01/2025	47,448.00p	47,908.00p	47,429.00p	47,756.50p	7,917
07/01/2025	47,545.00p	47,811.00p	47,411.00p	47,622.00p	11,581
06/01/2025	47,755.00p	48,053.28p	47,643.06p	48,008.50p	12,523
03/01/2025	47,431.00p	47,677.92p	47,345.00p	47,642.50p	6,898
02/01/2025	47,231.00p	47,859.00p	47,139.00p	47,639.00p	4,909
01/01/2025	46,953.00p	47,279.00p	46,953.00p	47,279.00p	3,990
31/12/2024	46,953.00p	47,279.00p	46,953.00p	47,279.00p	3,990
30/12/2024	47,300.00p	47,400.00p	46,729.00p	47,129.00p	6,711
27/12/2024	48,063.00p	48,086.44p	47,260.43p	47,361.50p	3,534
26/12/2024	47,630.00p	47,715.76p	47,585.97p	47,614.00p	6,515
25/12/2024	47,630.00p	47,715.76p	47,585.97p	47,614.00p	6,515
24/12/2024	47,630.00p	47,715.76p	47,585.97p	47,614.00p	6,515
23/12/2024	47,411.00p	47,425.00p	47,144.00p	47,366.00p	11,619
20/12/2024	46,839.00p	47,270.00p	46,299.00p	47,270.00p	42,701
19/12/2024	46,808.00p	47,210.00p	46,583.51p	47,131.50p	65,018
18/12/2024	47,831.00p	47,884.00p	47,658.48p	47,823.00p	11,972
17/12/2024	47,768.00p	47,862.00p	47,579.00p	47,686.50p	8,322
16/12/2024	47,960.00p	48,074.08p	47,871.24p	47,937.50p	10,447
13/12/2024	48,100.00p	48,146.55p	47,888.00p	47,945.00p	6,449
12/12/2024	47,677.00p	47,987.00p	47,652.03p	47,889.00p	13,760
11/12/2024	47,494.00p	47,789.51p	45,543.00p	47,773.50p	6,957
10/12/2024	47,570.00p	47,692.21p	47,485.00p	47,553.00p	5,825
09/12/2024	47,813.00p	47,813.80p	47,382.80p	47,488.50p	7,674
06/12/2024	47,642.00p	47,948.54p	47,574.00p	47,817.00p	7,285
05/12/2024	47,819.00p	47,896.00p	47,698.92p	47,769.00p	6,364
04/12/2024	47,802.00p	48,035.00p	47,770.00p	47,805.00p	9,711
03/12/2024	47,806.00p	47,878.00p	47,698.00p	47,767.00p	13,045
02/12/2024	47,558.00p	47,941.04p	47,431.00p	47,822.50p	5,931
29/11/2024	47,362.00p	47,534.02p	47,308.60p	47,527.00p	11,065
28/11/2024	47,523.00p	47,564.00p	47,446.00p	47,479.50p	3,919
27/11/2024	47,835.00p	47,835.00p	47,317.00p	47,359.50p	10,566
26/11/2024	47,729.00p	47,922.00p	47,581.28p	47,922.00p	10,212
25/11/2024	47,712.00p	47,836.82p	47,596.57p	47,731.00p	7,282
22/11/2024	47,420.00p	47,729.82p	47,307.00p	47,162.50p	7,010
21/11/2024	46,722.00p	47,170.00p	46,654.04p	47,162.50p	5,880
20/11/2024	46,735.00p	46,839.34p	46,350.00p	46,476.00p	5,799
19/11/2024	46,609.00p	46,624.00p	46,302.70p	46,575.50p	3,363
18/11/2024	46,580.00p	46,697.00p	46,447.00p	46,671.50p	27,121
15/11/2024	46,733.00p	46,811.00p	46,517.37p	47,068.00p	5,608
14/11/2024	47,248.00p	47,484.04p	46,970.00p	47,068.00p	11,689
13/11/2024	46,904.00p	47,136.50p	46,824.49p	47,136.50p	15,282
12/11/2024	46,787.00p	46,975.96p	46,714.00p	46,964.50p	8,071
11/11/2024	46,604.00p	46,793.85p	46,604.00p	46,656.50p	14,263
08/11/2024	46,106.00p	46,406.00p	45,996.00p	46,383.50p	6,523
07/11/2024	45,898.00p	46,055.00p	45,793.56p	45,944.50p	13,513
06/11/2024	45,753.00p	46,030.00p	45,646.00p	45,785.50p	16,073
05/11/2024	44,083.00p	44,305.00p	43,973.00p	44,304.00p	4,215
04/11/2024	44,195.00p	44,306.00p	44,062.20p	44,209.00p	10,181
01/11/2024	44,356.00p	44,494.02p	44,186.65p	44,395.50p	11,628
31/10/2024	44,434.00p	44,622.29p	44,363.83p	44,527.00p	10,968
30/10/2024	44,956.00p	45,068.44p	44,829.80p	44,904.00p	12,193
29/10/2024	44,935.00p	44,935.00p	44,774.32p	44,850.00p	18,424
28/10/2024	44,991.00p	45,080.00p	44,838.17p	44,886.00p	20,813
25/10/2024	44,851.00p	45,096.62p	44,797.00p	44,973.00p	11,427
24/10/2024	44,903.00p	44,981.31p	44,724.20p	44,862.00p	14,209
23/10/2024	45,066.00p	45,111.92p	44,862.00p	44,862.00p	16,517
22/10/2024	44,887.00p	45,026.00p	44,848.74p	44,963.50p	20,655
21/10/2024	44,929.00p	45,043.80p	44,828.00p	44,836.50p	9,379
18/10/2024	44,736.00p	44,921.00p	44,736.00p	44,921.00p	16,363
17/10/2024	45,050.00p	45,260.42p	44,976.95p	45,001.00p	9,060
16/10/2024	44,757.00p	44,797.00p	44,567.00p	44,772.00p	13,839
15/10/2024	44,918.00p	44,927.00p	44,578.03p	44,599.00p	12,232
14/10/2024	44,449.00p	44,866.29p	44,449.00p	44,776.00p	8,633
11/10/2024	44,246.00p	44,456.92p	44,108.00p	44,404.50p	12,599
10/10/2024	44,231.00p	44,344.20p	44,129.80p	44,294.50p	11,144
09/10/2024	43,852.00p	44,156.00p	43,803.90p	44,156.00p	18,350
08/10/2024	43,533.00p	43,838.00p	43,472.95p	43,838.00p	11,997
07/10/2024	43,559.00p	43,842.45p	43,559.00p	43,806.50p	6,595
04/10/2024	43,303.00p	43,951.10p	43,294.55p	43,553.50p	8,674
03/10/2024	43,230.00p	43,578.00p	43,145.50p	43,413.00p	14,130
02/10/2024	42,832.00p	43,071.61p	42,733.00p	43,051.50p	10,433
01/10/2024	43,010.00p	43,216.88p	42,713.08p	42,899.00p	16,834
30/09/2024	42,776.00p	42,930.24p	42,611.00p	42,752.00p	9,127
27/09/2024	42,899.00p	42,931.30p	42,816.00p	42,897.50p	6,762
26/09/2024	43,172.00p	43,202.82p	42,698.00p	42,712.00p	6,388
25/09/2024	42,638.00p	42,872.00p	42,615.22p	42,872.00p	2,797
24/09/2024	42,860.00p	42,882.53p	42,524.11p	42,733.00p	9,974
23/09/2024	42,892.00p	43,009.50p	42,730.00p	42,788.50p	5,511
20/09/2024	42,910.00p	43,015.83p	42,830.00p	42,876.50p	10,403
19/09/2024	42,972.00p	43,306.00p	42,927.44p	43,102.00p	9,398
18/09/2024	42,866.00p	42,885.28p	42,582.00p	42,710.50p	9,099
17/09/2024	42,747.00p	43,063.00p	42,746.00p	43,019.50p	8,944
16/09/2024	42,761.00p	42,808.00p	42,555.85p	42,574.50p	6,308
13/09/2024	42,694.00p	42,862.48p	42,658.00p	42,558.50p	15,931
12/09/2024	42,731.00p	42,746.79p	42,485.00p	42,558.50p	7,486
11/09/2024	41,936.00p	42,138.43p	41,652.21p	41,745.00p	13,916
10/09/2024	41,741.00p	42,076.14p	41,738.41p	41,974.00p	27,067
09/09/2024	41,518.00p	41,834.40p	41,515.81p	41,760.00p	12,162
06/09/2024	41,669.00p	41,950.00p	41,276.00p	41,276.00p	6,700
05/09/2024	41,965.00p	42,166.06p	41,782.00p	41,782.00p	7,076
04/09/2024	41,986.00p	42,227.48p	41,947.00p	42,092.00p	13,478
03/09/2024	43,060.00p	43,101.49p	42,482.00p	42,604.00p	8,985
02/09/2024	42,926.00p	43,040.44p	42,853.00p	42,669.50p	5,103
30/08/2024	42,593.00p	42,868.13p	42,593.00p	42,669.50p	3,766
29/08/2024	42,308.00p	42,908.98p	42,296.36p	42,833.50p	6,617
28/08/2024	42,558.00p	42,660.15p	42,349.00p	42,355.00p	8,311
27/08/2024	42,609.00p	42,628.04p	42,376.44p	42,477.50p	9,362
26/08/2024	42,963.00p	43,070.75p	42,834.00p	42,837.00p	7,150
23/08/2024	42,963.00p	43,070.75p	42,834.00p	42,837.00p	7,150
22/08/2024	42,963.00p	43,070.75p	42,834.00p	42,837.00p	7,150
21/08/2024	43,021.00p	43,071.03p	42,918.00p	42,938.00p	5,142
20/08/2024	43,196.00p	43,241.00p	42,928.00p	42,969.50p	7,301
19/08/2024	42,833.00p	43,006.00p	42,763.00p	42,980.50p	9,098
16/08/2024	43,173.00p	43,189.00p	42,784.36p	42,954.50p	8,723
15/08/2024	42,528.00p	43,042.98p	42,447.00p	42,982.00p	8,638
14/08/2024	42,334.00p	42,451.00p	42,136.75p	42,451.00p	12,929
13/08/2024	41,914.00p	42,114.99p	41,826.00p	42,107.00p	11,107
12/08/2024	41,864.00p	42,008.00p	41,694.00p	41,814.00p	14,401
09/08/2024	41,693.00p	41,871.73p	41,628.00p	41,674.00p	8,529
08/08/2024	40,972.00p	41,663.00p	40,795.00p	41,602.00p	14,626
07/08/2024	41,431.00p	41,903.14p	41,393.84p	41,735.00p	47,366
06/08/2024	41,098.00p	41,482.00p	40,950.44p	41,242.50p	10,789
05/08/2024	40,842.00p	40,937.85p	39,958.12p	40,828.50p	11,385
02/08/2024	42,364.00p	42,453.68p	41,395.00p	41,467.50p	10,321
01/08/2024	43,331.00p	43,464.10p	42,890.00p	42,891.50p	9,646
31/07/2024	42,669.00p	43,028.00p	42,656.00p	43,028.00p	11,615
30/07/2024	42,535.00p	42,719.00p	42,338.88p	42,351.00p	10,977
29/07/2024	42,638.00p	42,742.44p	42,376.00p	42,440.50p	8,025
26/07/2024	42,168.00p	42,460.00p	42,142.80p	42,297.50p	11,297
25/07/2024	42,209.00p	42,376.85p	41,905.40p	42,297.50p	10,237
24/07/2024	42,801.00p	42,801.00p	42,246.59p	42,279.00p	8,053
23/07/2024	42,966.00p	43,202.00p	42,900.00p	43,202.00p	7,360
22/07/2024	42,740.00p	42,992.00p	42,670.00p	42,828.00p	19,365
19/07/2024	42,842.00p	42,982.34p	42,674.00p	42,674.00p	3,519
18/07/2024	43,168.00p	43,252.78p	42,800.00p	42,800.00p	6,440