Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wt S&p500 5x St (5USS) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 2.955 2.958 2.955 2.855 54,792
18th Dec 2025 (Thu) 3.058 3.058 3.056 2.8985 399
17th Dec 2025 (Wed) 2.912 2.912 2.912 3.021 460
16th Dec 2025 (Tue) 2.916 2.94 2.862 2.959 18,683
15th Dec 2025 (Mon) 2.8625 2.8625 2.833 2.833 0
12th Dec 2025 (Fri) 2.721 2.721 2.721 2.8625 5,400
11th Dec 2025 (Thu) 2.811 2.811 2.793 2.793 0
10th Dec 2025 (Wed) 2.834 2.834 2.83 2.811 200
9th Dec 2025 (Tue) 2.799 2.799 2.787 2.787 0
8th Dec 2025 (Mon) 2.771 2.81 2.771 2.799 5,600
5th Dec 2025 (Fri) 2.754 2.794 2.716 2.761 10,469
4th Dec 2025 (Thu) 2.807 2.807 2.807 2.807 3
3rd Dec 2025 (Wed) 2.822 2.822 2.822 2.829 322
2nd Dec 2025 (Tue) 2.861 2.861 2.861 2.8775 158
1st Dec 2025 (Mon) 2.898 2.90 2.865 2.854 855
28th Nov 2025 (Fri) 2.85 2.851 2.828 2.8295 23,990
27th Nov 2025 (Thu) 2.86 2.8735 2.86 2.8735 0
26th Nov 2025 (Wed) 2.947 2.947 2.869 2.86 33,746
25th Nov 2025 (Tue) 3.14 3.14 3.10 3.0835 2,100
24th Nov 2025 (Mon) 3.264 3.339 3.14 3.143 11,345
21st Nov 2025 (Fri) 3.516 3.61 3.49 3.4535 3,596
20th Nov 2025 (Thu) 3.104 3.104 3.013 3.1575 8,086
19th Nov 2025 (Wed) 3.33 3.332 3.181 3.302 27,206
18th Nov 2025 (Tue) 3.29 3.29 3.29 3.3135 335
17th Nov 2025 (Mon) 3.013 3.104 3.013 3.104 0
14th Nov 2025 (Fri) 3.086 3.20 3.08 3.013 13,196
13th Nov 2025 (Thu) 2.988 2.997 2.988 2.9845 14,997
12th Nov 2025 (Wed) 2.79 2.853 2.788 2.844 101,933
11th Nov 2025 (Tue) 2.896 2.916 2.889 2.909 65,587
10th Nov 2025 (Mon) 3.00 3.00 2.92 2.998 5,691
7th Nov 2025 (Fri) 3.183 3.19 3.183 3.292 2,949
6th Nov 2025 (Thu) 2.937 3.0885 2.937 3.0885 0
5th Nov 2025 (Wed) 3.027 3.027 3.027 2.937 60
4th Nov 2025 (Tue) 2.86 2.939 2.86 2.939 0
3rd Nov 2025 (Mon) 2.80 2.80 2.80 2.86 344
31st Oct 2025 (Fri) 2.7985 2.8625 2.7985 2.8625 0
30th Oct 2025 (Thu) 2.767 2.771 2.752 2.7985 5,094
29th Oct 2025 (Wed) 2.733 2.733 2.719 2.727 1,984
28th Oct 2025 (Tue) 2.8245 2.8245 2.7715 2.7715 0
27th Oct 2025 (Mon) 2.857 2.857 2.857 2.8245 1,100
24th Oct 2025 (Fri) 3.043 3.043 2.94 2.9425 394
23rd Oct 2025 (Thu) 3.1755 3.1755 3.125 3.125 0
22nd Oct 2025 (Wed) 3.0805 3.1755 3.0805 3.1755 0
21st Oct 2025 (Tue) 3.115 3.12 3.096 3.0805 737
20th Oct 2025 (Mon) 3.15 3.15 3.15 3.101 1,100
FTSE 100 Latest
Value9,897.42
Change59.65