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
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
5th Dec 2025 (Fri) 18.555 18.56 18.55 18.55 1,975
4th Dec 2025 (Thu) 18.56 18.58 18.54 18.57 12,013
3rd Dec 2025 (Wed) 18.545 18.585 18.545 18.587 22,342
2nd Dec 2025 (Tue) 18.565 18.58 18.53 18.55 5,240
1st Dec 2025 (Mon) 18.53 18.60 18.53 18.61 66,116
28th Nov 2025 (Fri) 18.575 18.58 18.54 18.56 17,241
27th Nov 2025 (Thu) 18.55 18.575 18.55 18.585 8,240
26th Nov 2025 (Wed) 18.55 18.575 18.55 18.585 8,003
25th Nov 2025 (Tue) 18.56 18.59 18.55 18.58 11,953
24th Nov 2025 (Mon) 18.57 18.60 18.57 18.58 2,714
21st Nov 2025 (Fri) 18.57 18.58 18.57 18.58 20
20th Nov 2025 (Thu) 18.60 18.60 18.57 18.57 0
19th Nov 2025 (Wed) 18.60 18.60 18.54 18.57 1,228
18th Nov 2025 (Tue) 18.56 18.58 18.56 18.57 4,334
17th Nov 2025 (Mon) 18.61 18.61 18.54 18.57 4,546
14th Nov 2025 (Fri) 18.53 18.53 18.53 18.53 107
13th Nov 2025 (Thu) 18.59 18.59 18.55 18.54 708
12th Nov 2025 (Wed) 18.60 18.62 18.58 18.58 922
11th Nov 2025 (Tue) 18.55 18.62 18.55 18.60 1,270
10th Nov 2025 (Mon) 18.57 18.59 18.55 18.565 2,410
7th Nov 2025 (Fri) 18.54 18.58 18.54 18.58 2,804
6th Nov 2025 (Thu) 18.56 18.61 18.555 18.56 5,724
5th Nov 2025 (Wed) 18.52 18.55 18.51 18.61 1,992
4th Nov 2025 (Tue) 18.58 18.60 18.58 18.60 0
3rd Nov 2025 (Mon) 18.58 18.59 18.56 18.60 8,029
31st Oct 2025 (Fri) 18.61 18.62 18.57 18.59 6,817
30th Oct 2025 (Thu) 18.54 18.60 18.54 18.61 4,220
29th Oct 2025 (Wed) 18.60 18.605 18.535 18.5615 1,284
28th Oct 2025 (Tue) 18.61 18.635 18.60 18.66 6,612
27th Oct 2025 (Mon) 18.60 18.64 18.58 18.70 6,807
24th Oct 2025 (Fri) 18.63 18.64 18.62 18.70 2,242
23rd Oct 2025 (Thu) 18.64 18.66 18.615 18.61 2,402
22nd Oct 2025 (Wed) 18.64 18.65 18.61 18.70 1,816
21st Oct 2025 (Tue) 18.62 18.67 18.60 18.64 2,223
20th Oct 2025 (Mon) 18.61 18.62 18.50 18.63 7,257
17th Oct 2025 (Fri) 18.57 18.595 18.54 18.57 4,058
16th Oct 2025 (Thu) 18.55 18.60 18.55 18.59 6,507
15th Oct 2025 (Wed) 18.55 18.55 18.54 18.54 874
14th Oct 2025 (Tue) 18.51 18.57 18.50 18.54 1,351
FTSE 100 Latest
Value9,649.03
Change-54.13