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
22nd Jul 2025 (Tue) 15.639 15.639 15.564 15.564 0
21st Jul 2025 (Mon) 15.551 15.639 15.551 15.639 0
18th Jul 2025 (Fri) 15.553 15.553 15.551 15.551 0
17th Jul 2025 (Thu) 15.422 15.553 15.422 15.553 123,000
16th Jul 2025 (Wed) 15.539 15.539 15.422 15.422 0
15th Jul 2025 (Tue) 15.486 15.539 15.486 15.539 0
14th Jul 2025 (Mon) 15.464 15.488 15.464 15.486 7,477
11th Jul 2025 (Fri) 15.55 15.55 15.491 15.491 0
10th Jul 2025 (Thu) 15.467 15.55 15.467 15.55 0
9th Jul 2025 (Wed) 15.401 15.467 15.401 15.467 0
8th Jul 2025 (Tue) 15.434 15.434 15.401 15.401 0
7th Jul 2025 (Mon) 15.492 15.492 15.478 15.434 4,230
4th Jul 2025 (Fri) 15.52 15.52 15.434 15.434 0
3rd Jul 2025 (Thu) 15.374 15.52 15.374 15.52 0
2nd Jul 2025 (Wed) 15.332 15.374 15.332 15.374 0
1st Jul 2025 (Tue) 15.248 15.332 15.248 15.332 21,963
30th Jun 2025 (Mon) 15.242 15.248 15.242 15.248 0
27th Jun 2025 (Fri) 15.123 15.242 15.123 15.242 0
26th Jun 2025 (Thu) 15.045 15.123 15.045 15.123 0
25th Jun 2025 (Wed) 14.966 15.045 14.966 15.045 0
24th Jun 2025 (Tue) 14.745 14.966 14.745 14.966 0
23rd Jun 2025 (Mon) 14.744 14.745 14.744 14.745 0
20th Jun 2025 (Fri) 14.627 14.744 14.627 14.744 0
19th Jun 2025 (Thu) 14.805 14.805 14.627 14.627 0
18th Jun 2025 (Wed) 14.836 14.836 14.805 14.805 0
17th Jun 2025 (Tue) 14.89 14.89 14.836 14.836 215
16th Jun 2025 (Mon) 14.813 14.89 14.813 14.89 0
13th Jun 2025 (Fri) 14.882 14.882 14.813 14.813 0
12th Jun 2025 (Thu) 14.947 14.947 14.882 14.882 0
11th Jun 2025 (Wed) 14.891 14.947 14.891 14.947 0
10th Jun 2025 (Tue) 14.851 14.891 14.851 14.891 0
9th Jun 2025 (Mon) 14.807 14.851 14.807 14.851 0
6th Jun 2025 (Fri) 14.772 14.772 14.772 14.807 1,550
5th Jun 2025 (Thu) 14.721 14.721 14.721 14.721 0
4th Jun 2025 (Wed) 14.645 14.721 14.645 14.721 921
3rd Jun 2025 (Tue) 14.487 14.645 14.487 14.645 0
2nd Jun 2025 (Mon) 14.502 14.502 14.502 14.487 1,570
30th May 2025 (Fri) 14.49 14.49 14.49 14.498 1,570
29th May 2025 (Thu) 14.515 14.559 14.515 14.559 0
28th May 2025 (Wed) 14.566 14.566 14.566 14.515 4,200
27th May 2025 (Tue) 14.416 14.416 14.416 14.498 10,776
26th May 2025 (Mon) 14.206 14.206 14.206 14.206 0
23rd May 2025 (Fri) 14.206 14.206 14.206 14.238 10,070
FTSE 100 Latest
Value9,023.81
Change10.82