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
6th Feb 2026 (Fri) 18.25 18.255 18.235 18.26 5,440
5th Feb 2026 (Thu) 18.22 18.25 18.22 18.26 315
4th Feb 2026 (Wed) 18.20 18.205 18.195 18.20 2,621
3rd Feb 2026 (Tue) 18.19 18.205 18.19 18.193 1,716
2nd Feb 2026 (Mon) 18.19 18.195 18.185 18.195 1,001
30th Jan 2026 (Fri) 18.205 18.205 18.20 18.21 207
29th Jan 2026 (Thu) 18.20 18.215 18.20 18.20 1,475
28th Jan 2026 (Wed) 18.21 18.22 18.185 18.20 7,129
27th Jan 2026 (Tue) 18.19 18.23 18.19 18.20 15,529
26th Jan 2026 (Mon) 18.185 18.22 18.185 18.22 7,837
23rd Jan 2026 (Fri) 18.19 18.19 18.19 18.22 645
22nd Jan 2026 (Thu) 18.235 18.235 18.23 18.24 2,215
21st Jan 2026 (Wed) 18.22 18.24 18.22 18.23 302
20th Jan 2026 (Tue) 18.22 18.23 18.21 18.22 2,831
19th Jan 2026 (Mon) 18.25 18.25 18.24 18.25 3,688
16th Jan 2026 (Fri) 18.25 18.25 18.24 18.25 3,688
15th Jan 2026 (Thu) 18.27 18.27 18.24 18.24 5,726
14th Jan 2026 (Wed) 18.27 18.28 18.27 18.27 4,675
13th Jan 2026 (Tue) 18.26 18.275 18.26 18.24 2,472
12th Jan 2026 (Mon) 18.27 18.27 18.245 18.24 14,491
9th Jan 2026 (Fri) 18.26 18.275 18.24 18.28 11,678
8th Jan 2026 (Thu) 18.26 18.265 18.25 18.25 5,053
7th Jan 2026 (Wed) 18.28 18.29 18.27 18.27 13,358
6th Jan 2026 (Tue) 18.34 18.34 18.255 18.26 19,251
5th Jan 2026 (Mon) 18.26 18.29 18.25 18.27 19,969
2nd Jan 2026 (Fri) 18.27 18.27 18.26 18.25 12,552
1st Jan 2026 (Thu) 18.27 18.27 18.245 18.255 14,279
31st Dec 2025 (Wed) 18.27 18.27 18.245 18.255 14,279
30th Dec 2025 (Tue) 18.27 18.30 18.265 18.27 21,008
29th Dec 2025 (Mon) 18.28 18.30 18.25 18.28 19,769
26th Dec 2025 (Fri) 18.425 18.425 18.28 18.35 6,514
25th Dec 2025 (Thu) 18.565 18.60 18.56 18.57 17,125
24th Dec 2025 (Wed) 18.565 18.60 18.56 18.57 17,125
23rd Dec 2025 (Tue) 18.55 18.57 18.54 18.55 9,339
22nd Dec 2025 (Mon) 18.565 18.565 18.56 18.57 4,417
19th Dec 2025 (Fri) 18.545 18.56 18.54 18.54 11,801
18th Dec 2025 (Thu) 18.56 18.56 18.545 18.56 1,605
17th Dec 2025 (Wed) 18.545 18.545 18.54 18.54 2,216
16th Dec 2025 (Tue) 18.53 18.565 18.53 18.57 9,644
15th Dec 2025 (Mon) 18.535 18.55 18.52 18.53 7,617
12th Dec 2025 (Fri) 18.55 18.55 18.525 18.53 5,599
11th Dec 2025 (Thu) 18.57 18.57 18.55 18.56 4,521
10th Dec 2025 (Wed) 18.53 18.56 18.53 18.57 1,954
9th Dec 2025 (Tue) 18.53 18.535 18.52 18.52 5,472
8th Dec 2025 (Mon) 18.55 18.55 18.52 18.55 2,003
FTSE 100 Latest
Value10,369.75
Change60.53