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!

Sp500 Ss Etf Gb (S5GB) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.66 12.66 12.66 12.66 0
2nd Apr 2026 (Thu) 12.605 12.66 12.605 12.66 0
1st Apr 2026 (Wed) 12.564 12.564 12.564 12.605 730
31st Mar 2026 (Tue) 12.325 12.411 12.325 12.411 0
30th Mar 2026 (Mon) 12.279 12.325 12.279 12.325 0
27th Mar 2026 (Fri) 12.428 12.428 12.279 12.279 0
26th Mar 2026 (Thu) 12.534 12.534 12.428 12.428 0
25th Mar 2026 (Wed) 12.51 12.534 12.51 12.534 0
24th Mar 2026 (Tue) 12.478 12.51 12.478 12.51 0
23rd Mar 2026 (Mon) 12.346 12.468 12.346 12.478 12,523
20th Mar 2026 (Fri) 12.498 12.498 12.498 12.529 770
19th Mar 2026 (Thu) 12.757 12.757 12.553 12.553 0
18th Mar 2026 (Wed) 12.826 12.826 12.757 12.757 0
17th Mar 2026 (Tue) 12.801 12.826 12.801 12.826 0
16th Mar 2026 (Mon) 12.793 12.801 12.793 12.801 0
13th Mar 2026 (Fri) 12.786 12.786 12.786 12.793 760
12th Mar 2026 (Thu) 12.834 12.834 12.77 12.77 0
11th Mar 2026 (Wed) 12.891 12.891 12.834 12.834 0
10th Mar 2026 (Tue) 12.743 12.891 12.743 12.891 0
9th Mar 2026 (Mon) 12.664 12.664 12.664 12.743 760
6th Mar 2026 (Fri) 12.968 12.968 12.968 12.82 750
5th Mar 2026 (Thu) 13.072 13.072 13.072 13.01 12
4th Mar 2026 (Wed) 13.009 13.104 13.009 13.104 0
3rd Mar 2026 (Tue) 13.087 13.087 13.009 13.009 0
2nd Mar 2026 (Mon) 13.045 13.087 13.045 13.087 0
27th Feb 2026 (Fri) 13.095 13.095 13.045 13.045 0
26th Feb 2026 (Thu) 13.132 13.132 13.095 13.095 0
25th Feb 2026 (Wed) 13.033 13.132 13.033 13.132 0
24th Feb 2026 (Tue) 13.001 13.033 13.001 13.033 0
23rd Feb 2026 (Mon) 13.038 13.038 13.001 13.001 0
20th Feb 2026 (Fri) 13.036 13.038 13.036 13.038 0
19th Feb 2026 (Thu) 13.03 13.036 13.03 13.036 0
18th Feb 2026 (Wed) 12.917 13.03 12.917 13.03 0
17th Feb 2026 (Tue) 12.817 12.917 12.817 12.917 0
16th Feb 2026 (Mon) 12.861 12.861 12.817 12.817 0
13th Feb 2026 (Fri) 12.904 12.904 12.861 12.861 0
12th Feb 2026 (Thu) 13.038 13.038 12.904 12.904 0
11th Feb 2026 (Wed) 13.043 13.043 13.038 13.038 0
10th Feb 2026 (Tue) 13.002 13.043 13.002 13.043 0
9th Feb 2026 (Mon) 13.002 13.002 13.002 13.002 0
6th Feb 2026 (Fri) 12.90 13.002 12.90 13.002 0
5th Feb 2026 (Thu) 12.90 12.90 12.90 12.90 0
FTSE 100 Latest
Value10,436.29
Change71.50