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
3rd Apr 2026 (Fri) 17.895 17.925 17.895 17.92 2,429
2nd Apr 2026 (Thu) 17.895 17.925 17.895 17.92 2,429
1st Apr 2026 (Wed) 17.91 17.92 17.895 17.90 821
31st Mar 2026 (Tue) 17.87 17.92 17.855 17.90 9,459
30th Mar 2026 (Mon) 17.84 17.85 17.815 17.86 15,194
27th Mar 2026 (Fri) 17.78 17.845 17.78 17.80 24,927
26th Mar 2026 (Thu) 17.86 17.86 17.79 17.795 8,938
25th Mar 2026 (Wed) 17.85 17.885 17.85 17.86 5,344
24th Mar 2026 (Tue) 17.78 17.81 17.775 17.77 2,947
23rd Mar 2026 (Mon) 17.845 17.89 17.83 17.88 963
20th Mar 2026 (Fri) 17.97 17.97 17.85 17.85 199
19th Mar 2026 (Thu) 17.945 18.005 17.94 18.00 4,130
18th Mar 2026 (Wed) 18.04 18.04 17.96 17.962 1,504
17th Mar 2026 (Tue) 18.05 18.06 18.035 18.04 11,966
16th Mar 2026 (Mon) 18.01 18.045 18.01 18.045 1,838
13th Mar 2026 (Fri) 18.055 18.055 18.01 18.01 2,955
12th Mar 2026 (Thu) 18.085 18.085 18.025 18.03 5,731
11th Mar 2026 (Wed) 18.13 18.14 18.10 18.11 5,912
10th Mar 2026 (Tue) 18.145 18.18 18.10 18.11 15,383
9th Mar 2026 (Mon) 18.08 18.14 18.07 18.14 17,706
6th Mar 2026 (Fri) 18.145 18.19 18.145 18.15 217
5th Mar 2026 (Thu) 18.165 18.19 18.155 18.18 1,574
4th Mar 2026 (Wed) 18.195 18.21 18.165 18.18 17,396
3rd Mar 2026 (Tue) 18.20 18.24 18.175 18.24 2,701
2nd Mar 2026 (Mon) 18.29 18.29 18.225 18.25 4,072
27th Feb 2026 (Fri) 18.34 18.355 18.33 18.345 6,694
26th Feb 2026 (Thu) 18.305 18.33 18.305 18.33 5,494
25th Feb 2026 (Wed) 18.305 18.31 18.305 18.31 0
24th Feb 2026 (Tue) 18.305 18.31 18.305 18.31 0
23rd Feb 2026 (Mon) 18.305 18.32 18.305 18.32 1,889
20th Feb 2026 (Fri) 18.36 18.36 18.295 18.31 5,472
19th Feb 2026 (Thu) 18.35 18.35 18.33 18.33 4,762
18th Feb 2026 (Wed) 18.345 18.355 18.33 18.37 4,445
17th Feb 2026 (Tue) 18.345 18.365 18.345 18.355 14,523
16th Feb 2026 (Mon) 18.325 18.335 18.32 18.32 5,014
13th Feb 2026 (Fri) 18.325 18.335 18.32 18.32 5,014
12th Feb 2026 (Thu) 18.29 18.295 18.285 18.30 3,895
11th Feb 2026 (Wed) 18.265 18.28 18.245 18.27 15,979
10th Feb 2026 (Tue) 18.26 18.28 18.26 18.30 1,053
9th Feb 2026 (Mon) 18.255 18.265 18.25 18.26 10,262
6th Feb 2026 (Fri) 18.25 18.255 18.235 18.26 5,440
FTSE 100 Latest
Value10,436.29
Change71.50