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!

Ivz S&p Low Vol (SPLG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3,936.00 3,936.00 3,936.00 3,936.00 0
13th Mar 2025 (Thu) 3,934.00 3,936.00 3,934.00 3,936.00 0
12th Mar 2025 (Wed) 3,992.50 3,992.50 3,934.00 3,934.00 405
11th Mar 2025 (Tue) 4,104.00 4,104.00 3,992.50 3,992.50 0
10th Mar 2025 (Mon) 4,045.50 4,104.00 4,045.50 4,104.00 41,593
7th Mar 2025 (Fri) 4,042.00 4,043.00 4,042.00 4,045.50 121
6th Mar 2025 (Thu) 4,046.75 4,046.75 4,045.25 4,045.25 123
5th Mar 2025 (Wed) 4,079.00 4,079.00 4,046.50 4,046.75 1,509
4th Mar 2025 (Tue) 4,183.00 4,183.00 4,158.00 4,158.00 41
3rd Mar 2025 (Mon) 4,184.00 4,187.50 4,184.00 4,187.50 326
28th Feb 2025 (Fri) 4,145.75 4,154.00 4,145.75 4,154.00 0
27th Feb 2025 (Thu) 4,124.25 4,145.75 4,124.25 4,145.75 0
26th Feb 2025 (Wed) 4,147.50 4,147.50 4,147.50 4,124.25 1
25th Feb 2025 (Tue) 4,133.00 4,140.00 4,133.00 4,145.00 1,501
24th Feb 2025 (Mon) 4,101.25 4,128.00 4,101.25 4,128.00 0
21st Feb 2025 (Fri) 4,072.25 4,101.25 4,072.25 4,101.25 0
20th Feb 2025 (Thu) 4,093.25 4,093.25 4,072.25 4,072.25 0
19th Feb 2025 (Wed) 4,074.00 4,074.00 4,074.00 4,093.25 1
18th Feb 2025 (Tue) 4,070.75 4,070.75 4,062.25 4,062.25 0
17th Feb 2025 (Mon) 4,082.75 4,082.75 4,070.75 4,070.75 0
14th Feb 2025 (Fri) 4,105.25 4,105.25 4,082.75 4,082.75 0
13th Feb 2025 (Thu) 4,116.00 4,129.00 4,114.50 4,105.25 1,591
12th Feb 2025 (Wed) 4,109.25 4,109.25 4,108.00 4,108.00 0
11th Feb 2025 (Tue) 4,111.00 4,111.00 4,109.25 4,109.25 0
10th Feb 2025 (Mon) 4,103.25 4,111.00 4,103.25 4,111.00 0
7th Feb 2025 (Fri) 4,098.00 4,103.25 4,098.00 4,103.25 0
6th Feb 2025 (Thu) 4,111.50 4,111.50 4,111.50 4,098.00 990
5th Feb 2025 (Wed) 4,051.00 4,051.00 4,049.00 4,049.00 0
4th Feb 2025 (Tue) 4,077.50 4,077.50 4,077.50 4,051.00 680
3rd Feb 2025 (Mon) 4,064.00 4,068.50 4,061.00 4,075.75 198
31st Jan 2025 (Fri) 4,064.75 4,076.25 4,064.75 4,076.25 0
30th Jan 2025 (Thu) 4,061.00 4,064.75 4,061.00 4,064.75 0
29th Jan 2025 (Wed) 4,076.00 4,076.00 4,061.00 4,061.00 196
28th Jan 2025 (Tue) 4,084.00 4,084.50 4,084.00 4,076.00 4,000
27th Jan 2025 (Mon) 4,024.00 4,049.25 4,024.00 4,049.25 0
24th Jan 2025 (Fri) 4,054.75 4,054.75 4,024.00 4,024.00 0
23rd Jan 2025 (Thu) 4,082.50 4,082.50 4,054.75 4,054.75 0
22nd Jan 2025 (Wed) 4,074.00 4,084.00 4,074.00 4,082.50 84
21st Jan 2025 (Tue) 4,082.00 4,114.50 4,082.00 4,114.50 0
20th Jan 2025 (Mon) 4,102.50 4,105.50 4,102.50 4,082.00 1,276
17th Jan 2025 (Fri) 4,062.50 4,121.00 4,062.50 4,121.00 0
16th Jan 2025 (Thu) 4,021.25 4,062.50 4,021.25 4,062.50 0
15th Jan 2025 (Wed) 3,997.00 4,021.25 3,997.00 4,021.25 0
14th Jan 2025 (Tue) 3,980.00 3,997.00 3,980.00 3,997.00 0
FTSE 100 Latest
Value8,601.85
Change59.29