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 Apr 2026 (Fri) 13.15 13.15 13.15 13.15 0
2nd Apr 2026 (Thu) 12.99 13.195 12.94 13.15 835,866
1st Apr 2026 (Wed) 13.15 13.195 13.09 13.185 1,888,296
31st Mar 2026 (Tue) 12.775 12.90 12.765 12.87 5,354,764
30th Mar 2026 (Mon) 12.775 12.85 12.74 12.795 8,169,957
27th Mar 2026 (Fri) 13.005 13.01 12.82 12.825 3,116,346
26th Mar 2026 (Thu) 13.14 13.145 13.04 13.045 1,940,921
25th Mar 2026 (Wed) 13.215 13.26 13.155 13.21 909,489
24th Mar 2026 (Tue) 13.18 13.20 13.05 13.16 1,813,980
23rd Mar 2026 (Mon) 12.905 13.385 12.88 13.16 2,846,367
20th Mar 2026 (Fri) 13.23 13.245 13.075 13.105 3,103,870
19th Mar 2026 (Thu) 13.215 13.255 13.12 13.17 1,979,732
18th Mar 2026 (Wed) 13.495 13.505 13.33 13.34 7,374,783
17th Mar 2026 (Tue) 13.34 13.495 13.33 13.44 1,618,198
16th Mar 2026 (Mon) 13.315 13.435 13.29 13.36 1,269,689
13th Mar 2026 (Fri) 13.295 13.45 13.27 13.295 582,774
12th Mar 2026 (Thu) 13.48 13.505 13.355 13.395 415,012
11th Mar 2026 (Wed) 13.57 13.60 13.485 13.52 5,267,180
10th Mar 2026 (Tue) 13.62 13.65 13.515 13.64 1,162,879
9th Mar 2026 (Mon) 13.26 13.445 13.25 13.44 900,117
6th Mar 2026 (Fri) 13.675 13.675 13.42 13.485 1,088,342
5th Mar 2026 (Thu) 13.705 13.76 13.60 13.62 1,098,227
4th Mar 2026 (Wed) 13.59 13.745 13.57 13.73 3,713,892
3rd Mar 2026 (Tue) 13.595 13.60 13.41 13.535 2,897,419
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
FTSE 100 Latest
Value10,436.29
Change71.50