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!

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

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.88 19.95 19.88 19.98 0
2nd Apr 2026 (Thu) 19.88 19.95 19.88 19.98 0
1st Apr 2026 (Wed) 19.74 19.83 19.74 19.81 529
31st Mar 2026 (Tue) 19.47 19.61 19.47 19.59 113
30th Mar 2026 (Mon) 19.32 19.46 19.23 19.26 1,627
27th Mar 2026 (Fri) 19.30 19.30 19.23 19.22 464
26th Mar 2026 (Thu) 19.47 19.47 19.36 19.36 1,413
25th Mar 2026 (Wed) 19.64 19.66 19.64 19.51 180
24th Mar 2026 (Tue) 19.47 19.55 19.47 19.42 64
23rd Mar 2026 (Mon) 19.63 19.63 19.51 19.55 649
20th Mar 2026 (Fri) 19.65 19.65 19.35 19.3485 112
19th Mar 2026 (Thu) 19.87 19.87 19.86 19.86 321
18th Mar 2026 (Wed) 20.25 20.25 20.02 20.03 384
17th Mar 2026 (Tue) 20.35 20.35 20.32 20.33 1,782
16th Mar 2026 (Mon) 20.17 20.19 20.16 20.16 862
13th Mar 2026 (Fri) 19.93 19.93 19.93 19.93 106
12th Mar 2026 (Thu) 20.08 20.169 20.08 20.09 462
11th Mar 2026 (Wed) 20.31 20.35 20.31 20.2958 89
10th Mar 2026 (Tue) 20.44 20.64 20.44 20.48 854
9th Mar 2026 (Mon) 20.00 20.45 20.00 20.49 1,184
6th Mar 2026 (Fri) 20.25 20.32 20.25 20.35 2
5th Mar 2026 (Thu) 20.469 20.56 20.469 20.58 155
4th Mar 2026 (Wed) 20.71 20.74 20.601 20.73 288
3rd Mar 2026 (Tue) 20.601 20.80 20.60 20.82 67
2nd Mar 2026 (Mon) 20.92 21.05 20.88 21.01 978
27th Feb 2026 (Fri) 21.10 21.10 21.05 21.04 2,124
26th Feb 2026 (Thu) 20.85 21.02 20.85 21.02 127
25th Feb 2026 (Wed) 20.85 20.87 20.85 20.87 0
24th Feb 2026 (Tue) 20.85 20.85 20.80 20.80 0
23rd Feb 2026 (Mon) 20.85 20.85 20.80 20.84 677
20th Feb 2026 (Fri) 20.91 20.97 20.91 20.97 43
19th Feb 2026 (Thu) 20.91 20.91 20.88 20.87 106
18th Feb 2026 (Wed) 21.26 21.26 21.11 21.16 609
17th Feb 2026 (Tue) 21.26 21.40 21.26 21.41 241
16th Feb 2026 (Mon) 21.28 21.28 21.21 21.27 1,084
13th Feb 2026 (Fri) 21.28 21.28 21.21 21.27 1,084
12th Feb 2026 (Thu) 21.20 21.20 20.99 20.97 471
11th Feb 2026 (Wed) 20.99 20.99 20.94 20.881 1,491
10th Feb 2026 (Tue) 20.65 20.83 20.65 20.78 1,581
9th Feb 2026 (Mon) 20.49 20.54 20.48 20.54 377
6th Feb 2026 (Fri) 20.14 20.29 20.14 20.29 3,026
5th Feb 2026 (Thu) 20.12 20.12 20.12 20.13 297
4th Feb 2026 (Wed) 20.15 20.25 20.11 20.10 1,072
FTSE 100 Latest
Value10,436.29
Change71.50