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!

Income S&p500 (SPYO) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Aug 2025 (Mon) 432.55 432.55 432.55 432.55 0
22nd Aug 2025 (Fri) 433.70 438.60 433.70 432.55 2,859
21st Aug 2025 (Thu) 433.00 441.50 430.50 433.30 6,669
20th Aug 2025 (Wed) 430.40 431.00 430.30 431.70 2,382
19th Aug 2025 (Tue) 435.10 435.60 431.80 433.35 3,437
18th Aug 2025 (Mon) 431.10 434.50 431.10 433.55 1,609
15th Aug 2025 (Fri) 435.80 435.80 432.00 432.25 4,863
14th Aug 2025 (Thu) 430.40 434.60 430.40 432.95 2,876
13th Aug 2025 (Wed) 431.20 434.30 430.00 431.60 8,652
12th Aug 2025 (Tue) 434.70 434.70 430.90 432.35 3,673
11th Aug 2025 (Mon) 435.80 435.80 432.90 434.50 2,810
8th Aug 2025 (Fri) 430.50 433.70 430.50 432.35 1,807
7th Aug 2025 (Thu) 432.50 437.10 432.50 431.65 2,571
6th Aug 2025 (Wed) 432.90 436.00 432.20 433.90 4,430
5th Aug 2025 (Tue) 434.30 437.60 434.30 433.35 4,518
4th Aug 2025 (Mon) 432.00 435.20 431.70 434.75 2,036
1st Aug 2025 (Fri) 440.70 440.80 431.20 433.00 18,114
31st Jul 2025 (Thu) 457.30 458.70 454.80 456.10 12,582
30th Jul 2025 (Wed) 451.70 454.60 448.70 453.00 4,004
29th Jul 2025 (Tue) 453.50 453.60 449.90 450.65 4,022
28th Jul 2025 (Mon) 450.20 450.30 447.10 448.70 8,630
25th Jul 2025 (Fri) 443.30 446.00 443.20 446.85 3,110
24th Jul 2025 (Thu) 442.30 443.50 440.80 442.90 5,361
23rd Jul 2025 (Wed) 439.50 441.20 439.30 440.00 8,446
22nd Jul 2025 (Tue) 442.70 443.30 439.50 440.15 3,001
21st Jul 2025 (Mon) 430.80 443.40 430.80 440.55 14,055
18th Jul 2025 (Fri) 440.30 440.40 439.30 440.85 5,280
17th Jul 2025 (Thu) 442.10 442.10 439.00 441.00 11,583
16th Jul 2025 (Wed) 435.80 441.10 435.80 436.25 4,379
15th Jul 2025 (Tue) 438.90 441.50 438.20 440.20 4,767
14th Jul 2025 (Mon) 432.60 435.80 432.60 436.50 9,041
11th Jul 2025 (Fri) 432.00 435.90 430.30 433.90 13,880
10th Jul 2025 (Thu) 428.00 433.90 428.00 432.65 7,156
9th Jul 2025 (Wed) 427.80 429.50 427.80 430.40 3,718
8th Jul 2025 (Tue) 426.50 431.60 426.10 429.25 8,557
7th Jul 2025 (Mon) 424.70 431.00 424.70 427.55 12,540
4th Jul 2025 (Fri) 419.30 435.40 419.30 427.65 4,434
3rd Jul 2025 (Thu) 426.40 426.40 425.90 428.65 3,491
2nd Jul 2025 (Wed) 423.00 426.20 422.70 426.80 10,580
1st Jul 2025 (Tue) 423.80 424.00 420.20 423.55 11,817
30th Jun 2025 (Mon) 434.10 453.30 434.10 443.50 12,867
27th Jun 2025 (Fri) 441.50 443.30 441.00 441.80 11,603
26th Jun 2025 (Thu) 440.90 441.50 438.10 440.25 5,438
FTSE 100 Latest
Value9,265.80
Change-55.60