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
6th Feb 2026 (Fri) 2.949 2.949 2.832 2.723 290
5th Feb 2026 (Thu) 2.773 2.952 2.766 2.869 6,458
4th Feb 2026 (Wed) 2.677 2.677 2.677 2.707 192
3rd Feb 2026 (Tue) 2.553 2.632 2.553 2.66 19,524
2nd Feb 2026 (Mon) 2.736 2.744 2.592 2.5705 2,093
30th Jan 2026 (Fri) 2.713 2.713 2.64 2.65 10,272
29th Jan 2026 (Thu) 2.552 2.705 2.552 2.705 264
28th Jan 2026 (Wed) 2.526 2.566 2.526 2.566 2,205
27th Jan 2026 (Tue) 2.561 2.561 2.55 2.55 2,809
26th Jan 2026 (Mon) 2.693 2.693 2.609 2.609 7,568
23rd Jan 2026 (Fri) 2.72 2.721 2.66 2.667 13,136
22nd Jan 2026 (Thu) 2.70 2.70 2.663 2.667 562
21st Jan 2026 (Wed) 2.914 2.914 2.762 2.7785 181,674
20th Jan 2026 (Tue) 2.836 2.889 2.83 2.802 2,322
19th Jan 2026 (Mon) 2.81 2.81 2.783 2.791 13,064
16th Jan 2026 (Fri) 2.608 2.663 2.599 2.6295 16,600
15th Jan 2026 (Thu) 2.655 2.655 2.601 2.584 7,050
14th Jan 2026 (Wed) 2.669 2.716 2.669 2.693 6,144
13th Jan 2026 (Tue) 2.59 2.606 2.59 2.611 8,736
12th Jan 2026 (Mon) 2.695 2.695 2.605 2.597 578
9th Jan 2026 (Fri) 2.668 2.674 2.668 2.623 1,149
8th Jan 2026 (Thu) 2.709 2.709 2.709 2.6925 6,592
7th Jan 2026 (Wed) 2.634 2.65 2.62 2.631 4,546
6th Jan 2026 (Tue) 2.691 2.691 2.691 2.6925 5,600
5th Jan 2026 (Mon) 2.836 2.836 2.698 2.698 0
2nd Jan 2026 (Fri) 2.737 2.756 2.737 2.836 48,287
1st Jan 2026 (Thu) 2.7435 2.7435 2.7435 2.7435 0
31st Dec 2025 (Wed) 2.697 2.7435 2.697 2.7435 0
30th Dec 2025 (Tue) 2.721 2.721 2.721 2.697 5,500
29th Dec 2025 (Mon) 2.683 2.706 2.683 2.72 101,713
26th Dec 2025 (Fri) 2.7025 2.7025 2.7025 2.7025 0
25th Dec 2025 (Thu) 2.7025 2.7025 2.7025 2.7025 0
24th Dec 2025 (Wed) 2.7265 2.7265 2.7025 2.7025 0
23rd Dec 2025 (Tue) 2.77 2.77 2.77 2.7265 701
22nd Dec 2025 (Mon) 2.799 2.80 2.781 2.759 374
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
FTSE 100 Latest
Value10,369.75
Change60.53