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!

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

Time period:
to
Date Open High Low Close Volume
13th Mar 2026 (Fri) 54.04 54.04 54.04 54.04 0
12th Mar 2026 (Thu) 53.725 54.04 53.725 54.04 0
11th Mar 2026 (Wed) 54.485 54.485 53.725 53.725 0
10th Mar 2026 (Tue) 54.50 54.50 54.50 54.485 11
9th Mar 2026 (Mon) 54.66 54.66 54.44 54.395 3
6th Mar 2026 (Fri) 54.81 54.81 54.475 54.475 0
5th Mar 2026 (Thu) 55.34 55.34 55.34 54.81 3
4th Mar 2026 (Wed) 55.04 55.30 55.04 55.30 0
3rd Mar 2026 (Tue) 55.43 55.54 55.43 55.04 1,964
2nd Mar 2026 (Mon) 55.655 55.705 55.655 55.705 0
27th Feb 2026 (Fri) 55.225 55.655 55.225 55.655 0
26th Feb 2026 (Thu) 54.785 55.225 54.785 55.225 0
25th Feb 2026 (Wed) 54.50 54.50 54.50 54.785 1,910
24th Feb 2026 (Tue) 54.795 54.795 54.685 54.685 0
23rd Feb 2026 (Mon) 54.44 54.795 54.44 54.795 0
20th Feb 2026 (Fri) 54.32 54.44 54.32 54.44 0
19th Feb 2026 (Thu) 54.43 54.59 54.32 54.32 582
18th Feb 2026 (Wed) 54.555 54.555 54.325 54.325 0
17th Feb 2026 (Tue) 54.83 54.83 54.555 54.555 0
16th Feb 2026 (Mon) 54.64 54.83 54.64 54.83 3
13th Feb 2026 (Fri) 54.575 54.64 54.575 54.64 0
12th Feb 2026 (Thu) 54.18 54.18 54.18 54.575 1
11th Feb 2026 (Wed) 53.60 53.60 53.60 54.215 140
10th Feb 2026 (Tue) 53.635 53.995 53.635 53.995 0
9th Feb 2026 (Mon) 53.665 53.665 53.635 53.635 0
6th Feb 2026 (Fri) 53.86 53.86 53.86 53.665 1,955
5th Feb 2026 (Thu) 53.82 53.82 53.82 53.82 130
4th Feb 2026 (Wed) 53.31 53.79 53.31 53.79 2
3rd Feb 2026 (Tue) 53.31 53.31 53.31 53.31 7
2nd Feb 2026 (Mon) 52.75 52.75 52.75 52.75 2
30th Jan 2026 (Fri) 52.72 52.72 52.72 52.435 2
29th Jan 2026 (Thu) 52.56 52.56 52.56 52.56 768
28th Jan 2026 (Wed) 52.59 52.59 52.59 52.69 1,994
27th Jan 2026 (Tue) 52.56 52.56 52.54 52.54 0
26th Jan 2026 (Mon) 52.75 52.75 52.56 52.56 149
23rd Jan 2026 (Fri) 52.39 52.39 52.39 52.225 10
22nd Jan 2026 (Thu) 52.28 52.51 52.28 52.51 0
21st Jan 2026 (Wed) 52.405 52.405 52.28 52.28 0
20th Jan 2026 (Tue) 52.485 52.485 52.405 52.405 0
19th Jan 2026 (Mon) 52.49 52.49 52.485 52.485 0
16th Jan 2026 (Fri) 52.46 52.49 52.46 52.49 0
15th Jan 2026 (Thu) 52.175 52.46 52.175 52.46 0
14th Jan 2026 (Wed) 51.50 52.175 51.50 52.175 0
13th Jan 2026 (Tue) 51.715 51.715 51.50 51.50 0
FTSE 100 Latest
Value10,295.64
Change-9.51