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!

Bnp Sp500 S Etf (SPUS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 13.715 13.715 13.715 13.715 0
13th Mar 2025 (Thu) 13.891 13.891 13.715 13.715 0
12th Mar 2025 (Wed) 13.801 13.891 13.801 13.891 6,700
11th Mar 2025 (Tue) 14.05 14.05 13.801 13.801 1,325
10th Mar 2025 (Mon) 14.084 14.084 14.064 14.05 5,202
7th Mar 2025 (Fri) 14.431 14.431 14.196 14.196 150
6th Mar 2025 (Thu) 14.299 14.431 14.299 14.431 0
5th Mar 2025 (Wed) 14.282 14.299 14.282 14.299 11,082
4th Mar 2025 (Tue) 14.749 14.749 14.282 14.282 0
3rd Mar 2025 (Mon) 14.579 14.749 14.579 14.749 0
28th Feb 2025 (Fri) 14.765 14.765 14.579 14.579 6,964
27th Feb 2025 (Thu) 14.873 14.873 14.765 14.765 98
26th Feb 2025 (Wed) 14.753 14.873 14.753 14.873 0
25th Feb 2025 (Tue) 14.957 14.957 14.753 14.753 11,548
24th Feb 2025 (Mon) 15.00 15.00 15.00 14.957 10
21st Feb 2025 (Fri) 15.19 15.19 15.19 15.116 5,134
20th Feb 2025 (Thu) 15.188 15.188 15.188 15.146 2,863
19th Feb 2025 (Wed) 15.167 15.192 15.167 15.192 7,056
18th Feb 2025 (Tue) 15.155 15.167 15.155 15.167 0
17th Feb 2025 (Mon) 15.131 15.155 15.131 15.155 4,621
14th Feb 2025 (Fri) 15.06 15.131 15.06 15.131 1,328
13th Feb 2025 (Thu) 14.867 15.06 14.867 15.06 2,319
12th Feb 2025 (Wed) 14.965 14.965 14.867 14.867 0
11th Feb 2025 (Tue) 14.949 14.965 14.949 14.965 0
10th Feb 2025 (Mon) 14.897 14.949 14.897 14.949 10,952
7th Feb 2025 (Fri) 15.002 15.002 15.002 14.897 2,780
6th Feb 2025 (Thu) 14.871 14.972 14.871 14.972 59,849
5th Feb 2025 (Wed) 14.907 14.907 14.871 14.871 0
4th Feb 2025 (Tue) 14.76 14.76 14.76 14.907 1,635
3rd Feb 2025 (Mon) 14.774 14.774 14.774 14.811 821
31st Jan 2025 (Fri) 14.987 15.131 14.987 15.131 10,463
30th Jan 2025 (Thu) 15.033 15.033 14.987 14.987 119,938
29th Jan 2025 (Wed) 15.06 15.06 15.058 15.033 12,032
28th Jan 2025 (Tue) 14.862 14.989 14.862 14.989 319
27th Jan 2025 (Mon) 15.199 15.199 14.862 14.862 2,078
24th Jan 2025 (Fri) 15.157 15.199 15.157 15.199 0
23rd Jan 2025 (Thu) 15.152 15.152 15.152 15.157 1,604
22nd Jan 2025 (Wed) 14.986 15.139 14.986 15.139 0
21st Jan 2025 (Tue) 15.009 15.009 14.986 14.986 2,366
20th Jan 2025 (Mon) 14.989 15.009 14.989 15.009 2,099
17th Jan 2025 (Fri) 14.92 14.92 14.92 14.989 10,700
16th Jan 2025 (Thu) 14.821 14.855 14.821 14.855 65,537
15th Jan 2025 (Wed) 14.559 14.821 14.559 14.821 9,691
14th Jan 2025 (Tue) 14.614 14.654 14.614 14.559 4,508
FTSE 100 Latest
Value8,593.97
Change51.41