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 Dow Jo (SPSK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 18.53 18.56 18.52 18.56 5,501
18th Sep 2025 (Thu) 18.52 18.54 18.50 18.5228 3,537
17th Sep 2025 (Wed) 18.53 18.59 18.53 18.54 4,282
16th Sep 2025 (Tue) 18.53 18.57 18.53 18.57 9,203
15th Sep 2025 (Mon) 18.54 18.60 18.52 18.58 9,698
12th Sep 2025 (Fri) 18.52 18.55 18.49 18.50 10,197
11th Sep 2025 (Thu) 18.51 18.62 18.51 18.57 10,117
10th Sep 2025 (Wed) 18.47 18.51 18.47 18.48 2,317
9th Sep 2025 (Tue) 18.52 18.52 18.48 18.52 4,192
8th Sep 2025 (Mon) 18.48 18.54 18.48 18.516 3,702
5th Sep 2025 (Fri) 18.49 18.49 18.49 18.55 200
4th Sep 2025 (Thu) 18.45 18.49 18.40 18.4317 8,060
3rd Sep 2025 (Wed) 18.41 18.43 18.38 18.47 18,047
2nd Sep 2025 (Tue) 18.38 18.39 18.35 18.37 6,290
1st Sep 2025 (Mon) 18.38 18.41 18.38 18.38 307
29th Aug 2025 (Fri) 18.38 18.41 18.38 18.38 307
28th Aug 2025 (Thu) 18.40 18.43 18.38 18.44 4,371
27th Aug 2025 (Wed) 18.42 18.44 18.37 18.45 14,889
26th Aug 2025 (Tue) 18.39 18.43 18.39 18.40 6,020
25th Aug 2025 (Mon) 18.43 18.46 18.43 18.41 433
22nd Aug 2025 (Fri) 18.41 18.47 18.41 18.49 882
21st Aug 2025 (Thu) 18.36 18.40 18.34 18.40 6,795
20th Aug 2025 (Wed) 18.38 18.41 18.38 18.43 5,414
19th Aug 2025 (Tue) 18.38 18.415 18.38 18.40 505
18th Aug 2025 (Mon) 18.40 18.405 18.37 18.42 11,626
15th Aug 2025 (Fri) 18.385 18.385 18.38 18.36 2,861
14th Aug 2025 (Thu) 18.39 18.42 18.38 18.42 8,614
13th Aug 2025 (Wed) 18.39 18.42 18.38 18.42 3,356
12th Aug 2025 (Tue) 18.34 18.38 18.34 18.37 6,256
11th Aug 2025 (Mon) 18.35 18.39 18.34 18.36 10,683
8th Aug 2025 (Fri) 18.36 18.365 18.34 18.43 1,737
7th Aug 2025 (Thu) 18.36 18.37 18.33 18.35 2,751
6th Aug 2025 (Wed) 18.33 18.37 18.31 18.43 17,973
5th Aug 2025 (Tue) 18.35 18.38 18.33 18.35 2,140
4th Aug 2025 (Mon) 18.34 18.37 18.34 18.36 14,234
1st Aug 2025 (Fri) 18.30 18.38 18.27 18.33 9,071
31st Jul 2025 (Thu) 18.26 18.29 18.20 18.28 3,981
30th Jul 2025 (Wed) 18.23 18.30 18.23 18.23 1,617
29th Jul 2025 (Tue) 18.22 18.28 18.21 18.30 9,019
28th Jul 2025 (Mon) 18.24 18.25 18.21 18.2004 4,012
25th Jul 2025 (Fri) 18.22 18.24 18.18 18.21 1,612
24th Jul 2025 (Thu) 18.27 18.27 18.22 18.30 2,698
23rd Jul 2025 (Wed) 18.29 18.29 18.24 18.244 1,349
22nd Jul 2025 (Tue) 18.29 18.33 18.25 18.29 6,000
FTSE 100 Latest
Value9,224.98
Change8.31