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!

S&p 500 Usd Acc (SP20) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3.563 3.5665 3.56 3.53475 17,511
13th Mar 2025 (Thu) 3.5725 3.5875 3.54 3.53475 24,232
12th Mar 2025 (Wed) 3.558 3.6175 3.558 3.59325 69,879
11th Mar 2025 (Tue) 3.5625 3.5675 3.552 3.5435 223,268
10th Mar 2025 (Mon) 3.6865 3.6865 3.569 3.5815 76,148
7th Mar 2025 (Fri) 3.7255 3.738 3.669 3.65325 215,661
6th Mar 2025 (Thu) 3.7705 3.7705 3.73 3.7535 115,183
5th Mar 2025 (Wed) 3.789 3.789 3.73 3.7365 51,151
4th Mar 2025 (Tue) 3.818 3.8305 3.742 3.754 265,184
3rd Mar 2025 (Mon) 3.9795 3.9815 3.9035 3.89875 24,901
28th Feb 2025 (Fri) 3.90 3.9115 3.884 3.9025 467,775
27th Feb 2025 (Thu) 3.9965 3.9965 3.9775 3.96725 181,437
26th Feb 2025 (Wed) 3.993 4.0055 3.973 3.99 46,533
25th Feb 2025 (Tue) 3.9995 4.02 3.9445 3.9365 81,895
24th Feb 2025 (Mon) 4.077 4.0945 4.04 4.04075 42,784
21st Feb 2025 (Fri) 4.1325 4.135 4.106 4.10625 55,839
20th Feb 2025 (Thu) 4.171 4.171 4.13125 4.13125 19,500
19th Feb 2025 (Wed) 4.164 4.1655 4.1635 4.171 39,909
18th Feb 2025 (Tue) 4.1995 4.1995 4.161 4.16425 53,165
17th Feb 2025 (Mon) 4.1655 4.17975 4.1655 4.17975 16,181
14th Feb 2025 (Fri) 4.1775 4.1845 4.1635 4.1655 10,955
13th Feb 2025 (Thu) 4.136 4.136 4.136 4.16925 40,431
12th Feb 2025 (Wed) 4.1635 4.1675 4.1545 4.15075 26,658
11th Feb 2025 (Tue) 4.1905 4.1905 4.1895 4.17375 11,887
10th Feb 2025 (Mon) 4.161 4.2005 4.161 4.19275 46,981
7th Feb 2025 (Fri) 4.1865 4.1865 4.1585 4.1525 49,825
6th Feb 2025 (Thu) 4.146 4.1785 4.146 4.17225 50,626
5th Feb 2025 (Wed) 4.106 4.108 4.08 4.10775 23,613
4th Feb 2025 (Tue) 4.129 4.1405 4.0915 4.13475 46,802
3rd Feb 2025 (Mon) 4.092 4.143 4.082 4.105 303,365
31st Jan 2025 (Fri) 4.2085 4.2255 4.2005 4.213 60,221
30th Jan 2025 (Thu) 4.176 4.176 4.157 4.1305 26,704
29th Jan 2025 (Wed) 4.2055 4.2055 4.158 4.1545 47,866
28th Jan 2025 (Tue) 4.124 4.155 4.1025 4.147 59,286
27th Jan 2025 (Mon) 4.1075 4.1155 3.9965 4.0635 140,239
24th Jan 2025 (Fri) 4.261 4.261 4.214 4.21725 72,249
23rd Jan 2025 (Thu) 4.2525 4.265 4.241 4.25575 48,545
22nd Jan 2025 (Wed) 4.2385 4.2485 4.2135 4.2615 69,737
21st Jan 2025 (Tue) 4.2025 4.229 4.1825 4.1825 73,096
20th Jan 2025 (Mon) 4.232 4.247 4.206 4.214 144,483
17th Jan 2025 (Fri) 4.186 4.2225 4.186 4.23475 97,228
16th Jan 2025 (Thu) 4.239 4.2545 4.2065 4.185 111,560
15th Jan 2025 (Wed) 4.1175 4.1745 4.1065 4.181 77,586
14th Jan 2025 (Tue) 4.1575 4.176 4.1115 4.11625 82,749
FTSE 100 Latest
Value8,602.29
Change59.73