Market data

Select a section

Invesco Markets Invesco S&P 500 Ucits ETF

(SPXP)
Sector: n/a
99,010.00p
-1,695.00p -1.68
Last updated: 16:40:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 100,860.00p 101,350.00p 98,900.00p 99,010.00p 2,991
09/10/2025 100,590.00p 100,750.00p 99,940.00p 100,705.00p 2,172
08/10/2025 99,720.00p 100,200.00p 99,540.00p 100,145.00p 1,651
07/10/2025 99,600.00p 100,180.00p 99,350.00p 99,410.00p 2,924
06/10/2025 99,700.00p 99,950.00p 99,240.00p 99,445.00p 4,794
03/10/2025 99,700.00p 99,840.00p 99,310.00p 99,510.00p 4,383
02/10/2025 99,020.00p 99,550.00p 98,950.00p 99,385.00p 3,902
01/10/2025 97,960.00p 98,730.00p 97,510.00p 98,715.00p 5,010
30/09/2025 98,490.00p 98,670.00p 98,180.00p 98,380.00p 2,092
29/09/2025 98,680.00p 98,990.00p 98,540.00p 98,660.00p 2,195
26/09/2025 98,450.00p 98,980.00p 97,390.00p 98,230.00p 2,631
25/09/2025 98,050.00p 98,590.00p 97,720.00p 98,520.00p 3,692
24/09/2025 98,240.00p 98,760.00p 97,885.00p 98,310.00p 2,463
23/09/2025 98,490.00p 98,730.00p 98,350.00p 98,400.00p 3,015
22/09/2025 98,190.00p 98,430.00p 97,770.00p 98,290.00p 1,812
19/09/2025 97,540.00p 98,180.00p 97,540.00p 97,910.00p 2,148
18/09/2025 96,980.00p 97,630.00p 96,670.00p 97,460.00p 1,871
17/09/2025 96,320.00p 96,450.00p 95,990.00p 96,070.00p 1,723
16/09/2025 96,630.00p 96,820.00p 96,100.00p 96,220.00p 1,932
15/09/2025 96,660.00p 96,880.00p 96,291.60p 96,690.00p 2,861
12/09/2025 96,530.00p 96,770.00p 96,430.00p 96,615.00p 1,698
11/09/2025 96,200.00p 97,500.00p 95,960.00p 96,450.00p 4,295
10/09/2025 96,000.00p 96,250.00p 95,750.00p 95,960.00p 12,823
09/09/2025 95,380.00p 95,510.00p 95,150.00p 95,400.00p 2,121
08/09/2025 95,480.00p 95,660.00p 95,210.00p 95,540.00p 1,552
05/09/2025 96,310.00p 96,320.00p 94,770.00p 95,065.00p 2,452
04/09/2025 95,430.00p 95,840.00p 95,370.00p 95,790.00p 4,470
03/09/2025 95,400.00p 95,690.00p 95,060.00p 95,110.00p 3,463
02/09/2025 94,870.00p 95,500.00p 94,620.00p 94,660.00p 2,961
01/09/2025 94,870.00p 95,080.00p 94,786.00p 94,905.00p 1,895
29/08/2025 95,670.00p 95,880.00p 94,860.00p 94,965.00p 2,383
28/08/2025 95,450.00p 95,680.00p 95,090.00p 95,330.00p 1,062
27/08/2025 95,420.00p 95,780.00p 95,420.00p 95,555.00p 1,501
26/08/2025 94,960.00p 95,030.00p 94,690.00p 94,860.00p 2,862
25/08/2025 94,370.00p 95,210.00p 94,230.00p 95,000.00p 1,206
22/08/2025 94,370.00p 95,210.00p 94,230.00p 95,000.00p 1,206
21/08/2025 94,530.00p 94,600.00p 93,130.00p 94,415.00p 1,406
20/08/2025 94,240.00p 94,470.00p 93,320.00p 94,070.00p 1,621
19/08/2025 94,640.00p 94,910.00p 94,477.51p 94,595.00p 2,540
18/08/2025 94,550.00p 94,790.00p 94,370.00p 94,650.00p 869
15/08/2025 95,070.00p 95,080.00p 93,670.00p 94,415.00p 757
14/08/2025 94,440.00p 95,680.00p 93,480.00p 94,610.00p 3,115
13/08/2025 94,690.00p 94,800.00p 93,610.00p 94,440.00p 7,245
12/08/2025 94,360.00p 94,590.00p 92,950.00p 94,345.00p 17,117
11/08/2025 94,400.00p 94,710.00p 94,180.00p 94,590.00p 10,653
08/08/2025 93,930.00p 94,360.00p 93,800.00p 94,110.00p 13,525
07/08/2025 94,510.00p 95,060.00p 93,790.00p 93,800.00p 7,506
06/08/2025 94,340.00p 94,530.00p 93,850.00p 94,285.00p 8,783
05/08/2025 94,850.00p 94,920.00p 93,980.00p 93,990.00p 16,240
04/08/2025 93,520.00p 94,330.00p 93,440.00p 94,275.00p 12,853
01/08/2025 94,690.00p 95,070.00p 92,890.00p 93,390.00p 19,079
31/07/2025 96,260.00p 96,450.00p 96,000.00p 95,820.00p 1,646
30/07/2025 94,780.00p 95,420.00p 94,580.00p 95,210.00p 6,086
29/07/2025 95,240.00p 95,510.00p 94,825.00p 94,825.00p 12,167
28/07/2025 94,910.00p 94,920.00p 94,480.00p 94,610.00p 8,154
25/07/2025 93,740.00p 94,320.00p 93,720.00p 94,240.00p 21,003
24/07/2025 93,100.00p 93,610.00p 93,030.00p 93,470.00p 6,308
23/07/2025 92,770.00p 92,930.00p 92,440.00p 92,555.00p 6,998
22/07/2025 92,870.00p 92,980.00p 92,440.00p 92,500.00p 10,834
21/07/2025 93,080.00p 93,280.00p 92,760.00p 93,045.00p 9,501
18/07/2025 93,300.00p 93,320.00p 92,820.00p 92,930.00p 10,611
17/07/2025 92,980.00p 93,090.00p 92,670.00p 93,010.00p 14,628
16/07/2025 92,130.00p 92,870.00p 91,680.00p 91,920.00p 13,668
15/07/2025 92,850.00p 93,930.00p 92,650.00p 92,870.00p 13,675
14/07/2025 91,770.00p 92,400.00p 91,550.00p 92,375.00p 14,108
11/07/2025 91,780.00p 92,140.00p 91,350.00p 91,930.00p 3,342
10/07/2025 91,000.00p 91,850.00p 90,970.00p 91,830.00p 9,860
09/07/2025 90,810.00p 91,540.00p 90,720.00p 91,130.00p 20,349
08/07/2025 90,740.00p 91,320.00p 90,660.00p 91,040.00p 15,340
07/07/2025 91,020.00p 91,380.00p 90,690.00p 90,760.00p 17,777
04/07/2025 90,760.00p 90,840.00p 90,560.00p 90,735.00p 1,282
03/07/2025 90,580.00p 91,320.00p 90,400.00p 91,165.00p 8,468
02/07/2025 89,910.00p 90,780.00p 89,010.00p 90,590.00p 9,008
01/07/2025 89,450.00p 89,645.00p 89,060.00p 89,645.00p 12,763
30/06/2025 89,550.00p 89,830.00p 89,410.00p 89,540.00p 23,650
27/06/2025 88,840.00p 89,420.00p 88,810.00p 89,320.00p 21,792
26/06/2025 88,310.00p 88,590.00p 88,120.00p 88,465.00p 15,112
25/06/2025 88,700.00p 89,050.00p 88,603.98p 88,735.00p 21,745
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

Market data

Select a section