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
21st May 2026 (Thu) 29.40 29.4856 29.40 29.4856 0
20th May 2026 (Wed) 29.40 29.5754 29.40 29.5754 0
19th May 2026 (Tue) 29.40 29.40 28.9008 28.9008 0
18th May 2026 (Mon) 29.40 29.40 29.0985 29.0985 0
15th May 2026 (Fri) 29.40 29.40 28.9999 28.9999 0
14th May 2026 (Thu) 29.40 29.40 29.40 29.4207 100
13th May 2026 (Wed) 29.64 29.64 29.3371 29.3371 1
12th May 2026 (Tue) 29.64 29.64 29.543 29.543 0
11th May 2026 (Mon) 29.64 29.8314 29.64 29.8314 0
8th May 2026 (Fri) 29.64 30.1055 29.64 30.1055 0
7th May 2026 (Thu) 29.64 29.9678 29.64 29.9678 0
6th May 2026 (Wed) 29.64 30.4679 29.64 30.4679 0
5th May 2026 (Tue) 29.64 30.2283 29.64 30.2283 1
4th May 2026 (Mon) 29.64 29.6873 29.64 29.6873 0
1st May 2026 (Fri) 29.64 29.8554 29.64 29.8554 0
30th Apr 2026 (Thu) 29.64 29.8844 29.64 29.8844 0
29th Apr 2026 (Wed) 29.64 29.64 29.4281 29.4281 0
28th Apr 2026 (Tue) 29.64 29.64 29.64 29.7606 212
27th Apr 2026 (Mon) 29.67 29.9692 29.67 29.9692 7
24th Apr 2026 (Fri) 29.67 29.67 29.67 29.7542 500
23rd Apr 2026 (Thu) 29.26 29.7619 29.26 29.7619 0
22nd Apr 2026 (Wed) 29.26 29.631 29.26 29.631 28
21st Apr 2026 (Tue) 29.26 29.4727 29.26 29.4727 0
20th Apr 2026 (Mon) 29.26 29.638 29.26 29.638 0
17th Apr 2026 (Fri) 29.26 29.5255 29.26 29.5255 35
16th Apr 2026 (Thu) 29.26 29.26 28.9114 28.9114 36
15th Apr 2026 (Wed) 29.26 29.26 28.8953 28.8953 1
14th Apr 2026 (Tue) 29.26 29.26 29.034 29.034 0
13th Apr 2026 (Mon) 29.26 29.26 28.978 28.978 0
10th Apr 2026 (Fri) 29.26 29.26 28.6477 28.6477 1
9th Apr 2026 (Thu) 29.26 29.26 28.906 28.906 0
8th Apr 2026 (Wed) 29.26 29.26 28.5704 28.5704 0
7th Apr 2026 (Tue) 29.26 29.26 27.8719 27.8719 0
6th Apr 2026 (Mon) 29.26 29.26 27.7876 27.7876 0
3rd Apr 2026 (Fri) 29.26 29.26 27.5419 27.5419 0
2nd Apr 2026 (Thu) 29.26 29.26 27.5419 27.5419 0
1st Apr 2026 (Wed) 29.26 29.26 27.503 27.503 0
31st Mar 2026 (Tue) 29.26 29.26 27.3356 27.3356 27
30th Mar 2026 (Mon) 29.26 29.26 26.6755 26.6755 0
27th Mar 2026 (Fri) 29.26 29.26 26.791 26.791 1
26th Mar 2026 (Thu) 29.26 29.26 27.1732 27.1732 0
25th Mar 2026 (Wed) 29.26 29.26 27.4735 27.4735 0
24th Mar 2026 (Tue) 29.26 29.26 27.2926 27.2926 0
23rd Mar 2026 (Mon) 29.26 29.26 27.1284 27.1284 0
FTSE 100 Latest
Value10,466.26
Change22.79