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
10th Jul 2026 (Fri) 32.68 32.68 32.2625 32.2625 0
9th Jul 2026 (Thu) 32.68 32.68 32.3247 32.3247 1
8th Jul 2026 (Wed) 32.68 32.68 31.9605 31.9605 0
7th Jul 2026 (Tue) 32.68 32.68 32.41 32.41 0
6th Jul 2026 (Mon) 32.68 32.68 32.68 32.6372 139
3rd Jul 2026 (Fri) 32.30 32.3157 32.30 32.3157 0
2nd Jul 2026 (Thu) 32.30 32.30 32.30 32.3157 500
1st Jul 2026 (Wed) 31.97 32.1447 31.97 32.1447 0
30th Jun 2026 (Tue) 31.97 32.32 31.91 31.9742 4,596
29th Jun 2026 (Mon) 29.59 31.8691 29.59 31.8691 2
26th Jun 2026 (Fri) 29.59 31.9019 29.59 31.9019 0
25th Jun 2026 (Thu) 29.59 31.304 29.59 31.304 10
24th Jun 2026 (Wed) 29.59 31.15 29.59 31.15 0
23rd Jun 2026 (Tue) 29.59 30.7378 29.59 30.7378 0
22nd Jun 2026 (Mon) 29.59 30.5767 29.59 30.5767 0
19th Jun 2026 (Fri) 29.59 30.6865 29.59 30.6865 0
18th Jun 2026 (Thu) 29.59 30.6865 29.59 30.6865 0
17th Jun 2026 (Wed) 29.59 30.2689 29.59 30.2689 0
16th Jun 2026 (Tue) 29.59 30.6019 29.59 30.6019 0
15th Jun 2026 (Mon) 29.59 30.7011 29.59 30.7011 0
12th Jun 2026 (Fri) 29.59 30.897 29.59 30.897 0
11th Jun 2026 (Thu) 29.59 30.6588 29.59 30.6588 0
10th Jun 2026 (Wed) 29.59 30.0849 29.59 30.0849 20
9th Jun 2026 (Tue) 29.59 30.1038 29.59 30.1038 0
8th Jun 2026 (Mon) 29.59 29.8006 29.59 29.8006 0
5th Jun 2026 (Fri) 29.59 29.59 29.4829 29.4829 0
4th Jun 2026 (Thu) 29.59 29.7591 29.59 29.7591 0
3rd Jun 2026 (Wed) 29.59 29.59 29.38 29.38 0
2nd Jun 2026 (Tue) 29.59 29.59 29.59 29.5794 507
1st Jun 2026 (Mon) 29.93 29.93 29.4019 29.4019 0
29th May 2026 (Fri) 29.93 29.93 29.4238 29.4238 0
28th May 2026 (Thu) 29.93 29.93 29.6517 29.6517 0
27th May 2026 (Wed) 29.93 29.93 29.8758 29.8758 0
26th May 2026 (Tue) 29.93 29.93 29.93 30.0051 0
25th May 2026 (Mon) 29.40 29.626 29.40 29.626 0
22nd May 2026 (Fri) 29.40 29.626 29.40 29.626 0
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
FTSE 100 Latest
Value10,497.29
Change24.84