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!

Invesco S&p Sma (GRPZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.26 29.26 29.26 29.4198 100
5th Feb 2026 (Thu) 28.83 28.83 28.83 28.546 440
4th Feb 2026 (Wed) 28.33 28.7079 28.33 28.7079 0
3rd Feb 2026 (Tue) 28.33 28.4805 28.33 28.4805 0
2nd Feb 2026 (Mon) 28.33 28.557 28.33 28.557 0
30th Jan 2026 (Fri) 28.33 28.33 28.1691 28.1691 0
29th Jan 2026 (Thu) 28.33 28.4049 28.33 28.4049 1
28th Jan 2026 (Wed) 28.33 28.33 28.2998 28.2998 0
27th Jan 2026 (Tue) 28.33 28.33 28.2998 28.2998 0
26th Jan 2026 (Mon) 28.33 28.33 28.2804 28.2804 0
23rd Jan 2026 (Fri) 28.33 28.33 28.33 28.2694 143
22nd Jan 2026 (Thu) 27.58 28.7915 27.58 28.7915 0
21st Jan 2026 (Wed) 27.58 28.7379 27.58 28.7379 18
20th Jan 2026 (Tue) 27.58 28.0226 27.58 28.0226 0
19th Jan 2026 (Mon) 27.58 28.2697 27.58 28.2697 0
16th Jan 2026 (Fri) 27.58 28.2697 27.58 28.2697 0
15th Jan 2026 (Thu) 27.58 28.3466 27.58 28.3466 0
14th Jan 2026 (Wed) 27.58 28.0563 27.58 28.0563 0
13th Jan 2026 (Tue) 27.58 27.9924 27.58 27.9924 0
12th Jan 2026 (Mon) 27.58 27.9924 27.58 27.9924 0
9th Jan 2026 (Fri) 27.58 27.9202 27.58 27.9202 0
8th Jan 2026 (Thu) 27.58 27.8087 27.58 27.8087 0
7th Jan 2026 (Wed) 27.58 27.58 27.2901 27.2901 0
6th Jan 2026 (Tue) 27.58 27.58 27.4224 27.4224 2
5th Jan 2026 (Mon) 27.58 27.58 27.2044 27.2044 87
2nd Jan 2026 (Fri) 27.58 27.58 26.7278 26.7278 0
1st Jan 2026 (Thu) 27.58 27.58 26.5747 26.5747 0
31st Dec 2025 (Wed) 27.58 27.58 26.5747 26.5747 0
30th Dec 2025 (Tue) 27.58 27.58 27.027 27.027 5
29th Dec 2025 (Mon) 27.58 27.58 27.2532 27.2532 0
26th Dec 2025 (Fri) 27.58 27.58 27.4389 27.4389 13
25th Dec 2025 (Thu) 27.58 27.58 27.5134 27.5134 2
24th Dec 2025 (Wed) 27.58 27.58 27.5134 27.5134 2
23rd Dec 2025 (Tue) 27.58 27.58 27.4628 27.4628 30
22nd Dec 2025 (Mon) 27.58 27.58 27.5783 27.5783 0
19th Dec 2025 (Fri) 27.58 27.58 27.4488 27.4488 0
18th Dec 2025 (Thu) 27.58 27.58 27.4004 27.4004 0
17th Dec 2025 (Wed) 27.58 27.58 27.413 27.413 0
16th Dec 2025 (Tue) 27.58 27.58 27.5377 27.5377 0
15th Dec 2025 (Mon) 27.58 27.8227 27.58 27.8227 0
12th Dec 2025 (Fri) 27.58 27.8966 27.58 27.8966 0
11th Dec 2025 (Thu) 27.58 28.0787 27.58 28.0787 18
10th Dec 2025 (Wed) 27.58 27.85 27.58 27.8476 624
9th Dec 2025 (Tue) 25.78 27.1934 25.78 27.1934 0
8th Dec 2025 (Mon) 25.78 27.0332 25.78 27.0332 4
FTSE 100 Latest
Value10,369.75
Change60.53