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!

Xs&p 500 Sw (XSPX) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jul 2025 (Fri) 9,145.00 9,147.00 9,140.00 9,142.00 436
3rd Jul 2025 (Thu) 9,118.00 9,192.00 9,114.00 9,184.50 16,865
2nd Jul 2025 (Wed) 9,058.00 9,127.00 9,054.00 9,117.50 7,189
1st Jul 2025 (Tue) 9,035.00 9,035.00 8,991.00 9,031.50 16,227
30th Jun 2025 (Mon) 9,045.00 9,045.00 9,021.00 9,022.00 2,835
27th Jun 2025 (Fri) 8,954.00 9,003.00 8,953.00 8,999.50 11,017
26th Jun 2025 (Thu) 8,896.00 8,916.00 8,886.00 8,916.00 4,075
25th Jun 2025 (Wed) 8,943.00 8,972.00 8,943.00 8,943.50 7,305
24th Jun 2025 (Tue) 8,951.00 8,951.00 8,895.00 8,920.00 8,143
23rd Jun 2025 (Mon) 8,888.00 8,903.00 8,888.00 8,860.50 1,005
20th Jun 2025 (Fri) 8,858.00 8,889.00 8,842.00 8,862.00 9,629
19th Jun 2025 (Thu) 8,888.00 8,890.00 8,827.00 8,827.00 3,164
18th Jun 2025 (Wed) 8,897.00 8,933.00 8,893.00 8,909.00 6,833
17th Jun 2025 (Tue) 8,853.00 8,868.00 8,853.00 8,898.50 1,362
16th Jun 2025 (Mon) 8,827.00 8,877.00 8,821.00 8,878.00 11,093
13th Jun 2025 (Fri) 8,795.00 8,855.00 8,795.00 8,838.00 1,873
12th Jun 2025 (Thu) 8,844.00 8,844.00 8,824.00 8,872.50 2,968
11th Jun 2025 (Wed) 8,934.00 8,948.00 8,925.00 8,924.00 3,115
10th Jun 2025 (Tue) 8,892.00 8,899.00 8,879.00 8,902.00 20,429
9th Jun 2025 (Mon) 8,861.00 8,861.00 8,861.00 8,841.50 574
6th Jun 2025 (Fri) 8,873.00 8,877.00 8,873.00 8,850.50 587
5th Jun 2025 (Thu) 8,798.00 8,826.00 8,746.00 8,811.00 6,037
4th Jun 2025 (Wed) 8,811.00 8,820.00 8,811.00 8,807.00 108,417
3rd Jun 2025 (Tue) 8,720.00 8,790.00 8,720.00 8,805.50 3,244
2nd Jun 2025 (Mon) 8,670.00 8,694.00 8,659.00 8,690.50 1,830
30th May 2025 (Fri) 8,739.00 8,742.00 8,713.00 8,746.50 8,314
29th May 2025 (Thu) 8,867.00 8,867.00 8,736.00 8,761.50 2,686
28th May 2025 (Wed) 8,751.00 8,795.00 8,738.00 8,755.50 11,283
27th May 2025 (Tue) 8,648.00 8,684.00 8,648.00 8,714.50 1,092
26th May 2025 (Mon) 8,567.404 8,567.404 8,567.404 8,567.404 0
23rd May 2025 (Fri) 8,671.00 8,671.00 8,503.00 8,573.00 2,336
22nd May 2025 (Thu) 8,723.00 8,723.00 8,707.00 8,681.00 2,041
21st May 2025 (Wed) 8,800.00 8,802.00 8,796.00 8,805.50 3,908
20th May 2025 (Tue) 8,885.00 8,885.00 8,885.00 8,882.00 825
19th May 2025 (Mon) 8,824.00 8,872.00 8,763.00 8,864.50 3,007
16th May 2025 (Fri) 8,887.00 8,888.00 8,885.00 8,914.50 2,950
15th May 2025 (Thu) 8,812.00 8,855.00 8,798.00 8,864.50 6,100
14th May 2025 (Wed) 8,794.00 8,838.00 8,794.00 8,841.50 4,260
13th May 2025 (Tue) 8,809.00 8,845.00 8,802.00 8,856.00 3,321
12th May 2025 (Mon) 8,757.00 8,847.00 8,757.00 8,767.00 7,925
9th May 2025 (Fri) 8,550.00 8,550.00 8,544.00 8,494.00 5,223
8th May 2025 (Thu) 8,533.00 8,583.00 8,451.00 8,520.50 25,503
7th May 2025 (Wed) 8,426.00 8,426.00 8,393.00 8,386.50 4,638
FTSE 100 Latest
Value8,812.23
Change-10.68