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!

Inv S&p 500 (SPXS) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Mar 2026 (Tue) 13.595 13.60 13.48 13.685 329,798
2nd Mar 2026 (Mon) 13.54 13.725 13.505 13.685 3,141,909
27th Feb 2026 (Fri) 13.78 13.795 13.645 13.745 2,724,030
26th Feb 2026 (Thu) 13.875 13.905 13.71 13.79 2,059,448
25th Feb 2026 (Wed) 13.765 13.85 13.765 13.85 1,378,775
24th Feb 2026 (Tue) 13.685 13.74 13.62 13.725 774,413
23rd Feb 2026 (Mon) 13.72 13.81 13.625 13.665 8,583,477
20th Feb 2026 (Fri) 13.74 13.795 13.65 13.745 512,701
19th Feb 2026 (Thu) 13.765 13.775 13.67 13.72 1,726,115
18th Feb 2026 (Wed) 13.71 13.79 13.685 13.785 1,999,501
17th Feb 2026 (Tue) 13.61 13.67 13.535 13.655 1,992,044
16th Feb 2026 (Mon) 13.69 13.715 13.635 13.65 393,973
13th Feb 2026 (Fri) 13.635 13.705 13.565 13.695 1,328,569
12th Feb 2026 (Thu) 13.91 13.92 13.70 13.705 1,422,956
11th Feb 2026 (Wed) 13.89 13.95 13.80 13.865 1,395,713
10th Feb 2026 (Tue) 13.905 13.95 13.875 13.91 389,905
9th Feb 2026 (Mon) 13.84 13.91 13.775 13.91 4,129,017
6th Feb 2026 (Fri) 13.55 13.77 13.535 13.77 1,685,537
5th Feb 2026 (Thu) 13.745 13.775 13.535 13.625 5,942,566
4th Feb 2026 (Wed) 13.84 13.855 13.75 13.765 2,076,633
3rd Feb 2026 (Tue) 13.965 13.975 13.83 13.84 1,469,073
2nd Feb 2026 (Mon) 13.715 13.925 13.71 13.925 855,603
30th Jan 2026 (Fri) 13.775 13.895 13.75 13.83 1,273,535
29th Jan 2026 (Thu) 13.965 13.975 13.715 13.785 1,864,411
28th Jan 2026 (Wed) 13.98 13.99 13.92 13.925 4,552,974
27th Jan 2026 (Tue) 13.915 13.945 13.89 13.935 535,470
26th Jan 2026 (Mon) 13.79 13.885 13.76 13.87 4,905,636
23rd Jan 2026 (Fri) 13.815 13.83 13.755 13.805 431,269
22nd Jan 2026 (Thu) 13.76 13.835 13.76 13.82 1,379,152
21st Jan 2026 (Wed) 13.61 13.715 13.535 13.68 5,040,094
20th Jan 2026 (Tue) 13.66 13.71 13.595 13.695 1,441,197
19th Jan 2026 (Mon) 13.715 13.745 13.675 13.705 507,675
16th Jan 2026 (Fri) 13.90 13.91 13.82 13.87 927,829
15th Jan 2026 (Thu) 13.84 13.915 13.835 13.91 1,074,639
14th Jan 2026 (Wed) 13.87 13.88 13.75 13.775 4,250,013
13th Jan 2026 (Tue) 13.91 13.955 13.86 13.90 2,382,919
12th Jan 2026 (Mon) 13.82 13.91 13.79 13.905 1,648,862
9th Jan 2026 (Fri) 13.81 13.885 13.80 13.865 3,869,885
8th Jan 2026 (Thu) 13.785 13.82 13.77 13.795 1,347,209
7th Jan 2026 (Wed) 13.845 13.875 13.83 13.86 3,450,893
6th Jan 2026 (Tue) 13.785 13.83 13.74 13.795 1,765,041
5th Jan 2026 (Mon) 13.70 13.795 13.695 13.79 889,985
FTSE 100 Latest
Value10,449.57
Change-330.54