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!

Sp Funds S&p Gl (SPRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 19.34 19.34 19.32 19.29 119
17th Jul 2025 (Thu) 19.24 19.24 19.17 19.27 10,625
16th Jul 2025 (Wed) 19.26 19.33 19.22 19.32 954
15th Jul 2025 (Tue) 19.315 19.32 19.07 19.11 467
14th Jul 2025 (Mon) 19.30 19.34 19.23 19.28 2,503
11th Jul 2025 (Fri) 19.07 19.23 19.07 19.23 129
10th Jul 2025 (Thu) 19.07 19.32 19.07 19.25 881
9th Jul 2025 (Wed) 19.11 19.17 19.11 19.17 1,019
8th Jul 2025 (Tue) 19.19 19.23 19.19 19.22 1,381
7th Jul 2025 (Mon) 19.36 19.36 19.15 19.23 2,393
4th Jul 2025 (Fri) 19.39 19.44 19.26 19.35 1,783
3rd Jul 2025 (Thu) 19.39 19.44 19.26 19.35 1,783
2nd Jul 2025 (Wed) 19.25 19.37 19.20 19.36 931
1st Jul 2025 (Tue) 19.26 19.33 19.24 19.26 4,514
30th Jun 2025 (Mon) 19.06 19.12 18.96 19.18 15,761
27th Jun 2025 (Fri) 19.18 19.26 19.12 19.13 1,317
26th Jun 2025 (Thu) 18.88 19.08 18.88 19.10 2,600
25th Jun 2025 (Wed) 19.53 19.53 19.17 19.18 16,421
24th Jun 2025 (Tue) 19.60 19.80 19.60 19.79 2,817
23rd Jun 2025 (Mon) 19.66 19.72 19.57 19.73 5,573
20th Jun 2025 (Fri) 19.60 19.609 19.49 19.52 949
19th Jun 2025 (Thu) 19.46 19.649 19.46 19.55 2,205
18th Jun 2025 (Wed) 19.46 19.649 19.46 19.55 2,205
17th Jun 2025 (Tue) 19.58 19.60 19.42 19.48 627
16th Jun 2025 (Mon) 19.76 19.78 19.55 19.56 4,558
13th Jun 2025 (Fri) 19.57 19.59 19.49 19.58 1,851
12th Jun 2025 (Thu) 19.65 19.78 19.65 19.79 3,026
11th Jun 2025 (Wed) 19.90 19.90 19.84 19.72 4,022
10th Jun 2025 (Tue) 19.75 19.82 19.75 19.87 2,191
9th Jun 2025 (Mon) 19.76 19.76 19.76 19.70 553
6th Jun 2025 (Fri) 19.70 19.70 19.70 19.69 60
5th Jun 2025 (Thu) 19.62 19.62 19.55 19.58 1,802
4th Jun 2025 (Wed) 19.41 19.55 19.41 19.58 758
3rd Jun 2025 (Tue) 19.29 19.29 19.29 19.50 173
2nd Jun 2025 (Mon) 19.31 19.45 19.31 19.55 544
30th May 2025 (Fri) 19.54 19.54 19.54 19.48 420
29th May 2025 (Thu) 19.26 19.42 19.26 19.46 3,140
28th May 2025 (Wed) 19.25 19.25 19.25 19.25 1,238
27th May 2025 (Tue) 19.12 19.13 19.12 19.13 3,913
26th May 2025 (Mon) 19.09 19.09 19.09 19.09 0
24th May 2025 (Sat) 19.05 19.09 19.05 19.09 68
23rd May 2025 (Fri) 19.05 19.05 19.05 19.05 68
22nd May 2025 (Thu) 19.08 19.08 19.08 19.08 2,888
21st May 2025 (Wed) 19.40 19.40 19.40 19.40 734
FTSE 100 Latest
Value8,978.46
Change-13.66