Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF

(SPXP)
Sector: n/a
88,735.00p
245.00p 0.28
Last updated: 17:12:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 88,800.00p 89,000.00p 88,230.00p 88,490.00p 18,774
23/06/2025 87,910.00p 88,650.00p 87,880.00p 87,920.00p 13,760
20/06/2025 87,800.00p 88,460.00p 87,560.00p 87,940.00p 4,284
19/06/2025 88,220.00p 88,640.00p 87,400.00p 87,590.00p 13,958
18/06/2025 88,230.00p 88,730.00p 88,161.51p 88,405.00p 19,432
17/06/2025 87,800.00p 88,360.00p 87,590.00p 88,290.00p 18,199
16/06/2025 87,580.00p 88,200.00p 87,500.00p 88,090.00p 17,467
13/06/2025 87,260.00p 88,070.00p 86,700.00p 87,695.00p 7,421
12/06/2025 87,880.00p 88,160.00p 87,200.00p 88,025.00p 12,168
11/06/2025 88,610.00p 88,970.00p 88,444.03p 88,550.00p 14,199
10/06/2025 88,250.00p 88,430.00p 88,030.00p 88,335.00p 10,827
09/06/2025 87,670.00p 88,070.00p 87,600.00p 87,790.00p 1,748
06/06/2025 87,230.00p 88,210.00p 86,752.50p 87,820.00p 19,369
05/06/2025 87,340.00p 87,670.00p 86,729.29p 87,440.00p 15,175
04/06/2025 87,480.00p 87,780.00p 87,210.00p 87,365.00p 20,928
03/06/2025 86,740.00p 87,420.00p 86,461.99p 87,355.00p 16,552
02/06/2025 85,990.00p 86,590.00p 85,712.77p 86,220.00p 21,850
30/05/2025 86,730.00p 86,940.00p 86,300.00p 86,760.00p 4,657
29/05/2025 88,050.00p 88,230.00p 86,610.00p 86,940.00p 2,948
28/05/2025 86,940.00p 87,430.00p 86,610.00p 86,865.00p 5,571
27/05/2025 85,850.00p 86,500.00p 85,590.00p 86,465.00p 21,989
26/05/2025 86,010.00p 86,140.00p 83,600.00p 85,065.00p 7,553
23/05/2025 86,010.00p 86,140.00p 83,600.00p 85,065.00p 7,553
22/05/2025 86,490.00p 86,630.00p 85,820.00p 86,140.00p 8,799
21/05/2025 87,010.00p 87,450.00p 86,840.00p 87,380.00p 20,506
20/05/2025 87,950.00p 88,420.00p 87,870.00p 88,090.00p 23,982
19/05/2025 87,510.00p 88,140.00p 86,880.00p 87,965.00p 18,107
16/05/2025 87,870.00p 88,560.00p 87,840.00p 88,465.00p 12,579
15/05/2025 87,520.00p 88,040.00p 87,140.00p 87,960.00p 7,178
14/05/2025 87,750.00p 87,800.00p 87,160.00p 87,720.00p 27,256
13/05/2025 87,370.00p 88,230.00p 86,580.00p 87,860.00p 20,266
12/05/2025 86,020.00p 88,022.92p 86,020.00p 86,980.00p 18,918
09/05/2025 84,700.00p 84,820.00p 83,980.00p 84,285.00p 7,946
08/05/2025 84,620.00p 85,110.00p 83,550.00p 84,540.00p 4,184
07/05/2025 83,470.00p 83,760.00p 82,930.00p 83,190.00p 15,591
06/05/2025 83,820.00p 83,880.00p 82,580.00p 83,360.00p 13,244
05/05/2025 83,810.00p 84,500.00p 83,560.00p 84,310.00p 19,002
02/05/2025 83,810.00p 84,500.00p 83,560.00p 84,310.00p 19,002
01/05/2025 83,670.00p 84,250.00p 83,359.47p 84,155.00p 11,907
30/04/2025 81,940.00p 82,270.00p 80,720.00p 81,720.00p 15,358
29/04/2025 81,650.00p 82,010.00p 80,820.00p 81,775.00p 17,142
28/04/2025 82,070.00p 82,180.00p 81,140.00p 81,150.00p 14,377
25/04/2025 82,050.00p 82,140.00p 81,136.49p 81,470.00p 3,468
24/04/2025 79,840.00p 81,129.50p 79,270.00p 80,980.00p 6,998
23/04/2025 79,790.00p 81,530.00p 79,300.00p 80,490.00p 19,768
22/04/2025 77,200.00p 78,030.00p 76,760.00p 77,950.00p 15,607
21/04/2025 79,560.00p 79,880.00p 78,470.00p 78,970.00p 8,055
18/04/2025 79,560.00p 79,880.00p 78,470.00p 78,970.00p 8,055
17/04/2025 79,560.00p 79,880.00p 78,470.00p 78,970.00p 8,055
16/04/2025 79,560.00p 80,280.00p 78,790.00p 80,255.00p 10,224
15/04/2025 81,260.00p 81,597.95p 80,430.00p 81,110.00p 4,873
14/04/2025 81,480.00p 82,280.00p 81,160.00p 81,300.00p 6,528
11/04/2025 80,800.00p 80,900.00p 78,800.00p 79,550.00p 2,814
10/04/2025 83,796.00p 83,949.00p 80,000.00p 80,084.00p 6,860
09/04/2025 76,729.00p 78,165.00p 74,801.00p 77,306.00p 5,445
08/04/2025 79,486.00p 81,559.00p 79,326.00p 80,115.00p 7,285
07/04/2025 74,006.00p 81,171.00p 73,773.00p 77,419.00p 12,960
04/04/2025 81,265.00p 81,761.00p 78,344.66p 79,312.00p 9,772
03/04/2025 82,922.00p 83,133.00p 81,402.00p 82,077.00p 6,643
02/04/2025 86,126.00p 86,305.00p 85,100.00p 86,215.50p 1,392
01/04/2025 85,802.00p 88,310.00p 85,169.00p 86,120.50p 2,891
31/03/2025 84,435.00p 85,093.00p 83,878.00p 84,858.00p 6,895
28/03/2025 86,577.00p 87,018.00p 85,367.71p 85,373.00p 1,795
27/03/2025 87,427.00p 87,558.00p 86,748.00p 87,099.00p 1,800
26/03/2025 88,476.00p 88,739.17p 87,767.00p 87,894.50p 1,516
25/03/2025 88,235.00p 88,353.00p 87,970.00p 88,019.50p 3,172
24/03/2025 87,301.00p 88,275.00p 87,190.00p 88,140.00p 2,256
21/03/2025 86,403.00p 86,624.00p 85,688.00p 86,361.00p 1,734
20/03/2025 86,835.00p 87,179.00p 85,819.00p 86,443.00p 4,115
19/03/2025 85,529.00p 86,395.00p 85,482.62p 86,265.00p 959
18/03/2025 86,189.00p 86,442.00p 85,163.00p 85,536.50p 2,637
17/03/2025 85,669.00p 86,419.00p 85,503.00p 85,918.00p 1,744
14/03/2025 84,847.00p 86,164.00p 83,500.00p 85,800.50p 2,229
13/03/2025 84,943.00p 85,610.00p 84,442.00p 84,470.00p 4,149
12/03/2025 85,406.00p 86,885.00p 84,666.00p 85,429.50p 6,200
11/03/2025 86,072.00p 86,296.31p 84,781.60p 85,005.50p 4,180
10/03/2025 87,973.00p 87,973.00p 86,274.00p 86,527.00p 4,871
07/03/2025 88,155.00p 88,339.00p 86,500.00p 86,996.00p 4,619
06/03/2025 89,029.00p 90,197.00p 88,103.00p 88,783.50p 2,218
05/03/2025 89,592.00p 89,775.00p 88,239.00p 88,402.00p 3,584
04/03/2025 90,944.00p 91,120.00p 88,930.00p 89,216.00p 6,227
03/03/2025 93,453.00p 93,527.00p 92,195.00p 92,251.50p 1,973
28/02/2025 92,135.00p 92,594.00p 91,619.58p 92,171.00p 6,031
27/02/2025 93,300.00p 93,782.00p 92,491.00p 93,189.50p 3,604
26/02/2025 93,272.00p 93,660.00p 93,058.00p 93,351.00p 1,500
25/02/2025 93,473.00p 93,707.00p 92,234.00p 92,452.00p 3,288
24/02/2025 94,371.00p 94,539.00p 93,605.00p 94,004.50p 2,749
21/02/2025 95,300.00p 95,691.00p 94,935.89p 95,030.50p 1,895
20/02/2025 95,989.00p 96,091.00p 95,087.00p 95,303.00p 1,197
19/02/2025 95,913.00p 96,242.00p 95,786.00p 96,235.50p 2,396
18/02/2025 95,987.00p 96,246.00p 95,599.00p 95,763.50p 1,903
17/02/2025 95,921.00p 96,057.41p 95,882.00p 95,902.50p 1,434
14/02/2025 96,187.00p 96,193.00p 95,620.00p 95,779.00p 3,466
13/02/2025 95,769.00p 96,075.00p 95,461.00p 95,779.00p 880
12/02/2025 96,266.00p 96,321.27p 95,531.00p 95,777.50p 2,716
11/02/2025 96,689.00p 96,714.00p 96,094.54p 96,308.50p 1,230
10/02/2025 96,134.00p 96,741.00p 96,061.00p 96,216.00p 2,242
07/02/2025 96,449.00p 96,616.56p 95,967.00p 96,216.00p 3,117
06/02/2025 96,018.00p 96,916.00p 95,974.00p 96,326.00p 1,796
05/02/2025 94,818.00p 95,099.00p 94,436.68p 95,099.00p 1,439
04/02/2025 95,267.00p 95,456.00p 94,920.00p 95,445.00p 3,279
03/02/2025 95,310.00p 95,594.00p 94,302.00p 95,282.50p 10,468
31/01/2025 96,699.00p 97,234.00p 96,630.00p 96,980.00p 3,662
30/01/2025 96,075.00p 96,285.00p 95,407.54p 95,761.50p 2,404
29/01/2025 96,263.00p 96,528.00p 95,863.00p 95,923.00p 6,424
28/01/2025 95,472.00p 96,042.00p 95,081.00p 95,701.50p 5,235
27/01/2025 95,254.00p 95,300.00p 93,402.20p 94,567.00p 7,587
24/01/2025 97,353.00p 97,368.00p 96,560.55p 96,652.00p 1,883
23/01/2025 97,456.00p 97,569.96p 97,199.00p 97,477.50p 4,269
22/01/2025 97,106.00p 97,576.50p 96,822.46p 97,576.50p 4,250
21/01/2025 96,678.00p 97,131.00p 96,470.30p 96,517.00p 2,244
20/01/2025 96,970.00p 97,286.00p 96,426.00p 96,561.00p 2,191
17/01/2025 96,345.00p 97,222.78p 96,163.00p 97,068.00p 1,487
16/01/2025 96,440.00p 96,568.00p 95,733.20p 95,526.50p 1,718
15/01/2025 94,263.00p 95,644.00p 94,160.00p 95,526.50p 2,233
14/01/2025 94,619.00p 95,141.00p 94,106.74p 94,251.00p 3,929
13/01/2025 94,254.00p 94,266.00p 93,736.00p 93,904.50p 2,432
10/01/2025 94,718.00p 94,949.00p 93,708.99p 94,060.50p 2,621
09/01/2025 94,774.00p 95,776.86p 94,442.00p 94,677.50p 2,099
08/01/2025 93,628.00p 94,513.00p 93,601.00p 94,245.00p 1,881
07/01/2025 93,854.00p 94,501.00p 93,615.00p 93,991.50p 2,210
06/01/2025 94,248.00p 94,838.28p 94,013.00p 94,697.00p 4,504
03/01/2025 93,650.00p 94,050.49p 93,412.00p 94,013.00p 2,634
02/01/2025 93,189.00p 94,418.00p 93,081.00p 93,996.00p 3,996
01/01/2025 92,703.00p 93,269.00p 92,547.00p 93,254.00p 1,060
31/12/2024 92,703.00p 93,269.00p 92,547.00p 93,254.00p 1,060
30/12/2024 93,312.00p 93,530.00p 92,217.00p 93,023.00p 6,148
27/12/2024 94,756.00p 94,893.00p 93,172.00p 93,450.50p 4,404
26/12/2024 94,059.00p 94,163.00p 93,831.00p 93,939.00p 1,087
25/12/2024 94,059.00p 94,163.00p 93,831.00p 93,939.00p 1,087

Market data

Select a section