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
20th May 2026 (Wed) 17.91 17.98 17.905 17.96 8,445
19th May 2026 (Tue) 17.97 17.97 17.89 17.90 7,304
18th May 2026 (Mon) 17.94 17.97 17.93 17.95 6,031
15th May 2026 (Fri) 17.97 17.97 17.94 17.94 7,694
14th May 2026 (Thu) 18.04 18.065 18.015 18.00 5,660
13th May 2026 (Wed) 18.02 18.025 18.00 18.02 4,051
12th May 2026 (Tue) 18.03 18.035 18.02 18.03 5,170
11th May 2026 (Mon) 18.10 18.15 18.05 18.07 19,822
8th May 2026 (Fri) 18.095 18.105 18.085 18.10 1,448
7th May 2026 (Thu) 18.10 18.10 18.045 18.05 2,641
6th May 2026 (Wed) 18.075 18.095 18.065 18.08 13,695
5th May 2026 (Tue) 18.04 18.05 18.025 18.03 11,860
4th May 2026 (Mon) 18.07 18.07 17.985 17.98 7,808
1st May 2026 (Fri) 18.07 18.085 18.045 18.07 2,147
30th Apr 2026 (Thu) 18.05 18.06 18.04 18.05 6,653
29th Apr 2026 (Wed) 18.04 18.04 18.00 18.00 11,871
28th Apr 2026 (Tue) 18.05 18.07 18.035 18.09 2,849
27th Apr 2026 (Mon) 18.14 18.14 18.06 18.07 12,465
24th Apr 2026 (Fri) 18.09 18.10 18.045 18.11 4,464
23rd Apr 2026 (Thu) 18.125 18.145 18.095 18.09 1,762
22nd Apr 2026 (Wed) 18.13 18.15 18.125 18.12 6,910
21st Apr 2026 (Tue) 18.14 18.155 18.095 18.12 14,878
20th Apr 2026 (Mon) 18.14 18.175 18.12 18.14 2,848
17th Apr 2026 (Fri) 18.16 18.165 18.13 18.14 886
16th Apr 2026 (Thu) 18.09 18.095 18.075 18.10 2,640
15th Apr 2026 (Wed) 18.115 18.115 18.065 18.10 11,004
14th Apr 2026 (Tue) 18.095 18.115 18.09 18.13 17,896
13th Apr 2026 (Mon) 18.045 18.08 18.025 18.08 6,552
10th Apr 2026 (Fri) 18.035 18.035 18.025 18.03 846
9th Apr 2026 (Thu) 18.01 18.06 18.01 18.04 2,871
8th Apr 2026 (Wed) 18.035 18.035 17.985 18.00 9,653
7th Apr 2026 (Tue) 17.89 17.93 17.87 17.97 2,870
6th Apr 2026 (Mon) 17.895 17.90 17.875 17.90 2,616
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
FTSE 100 Latest
Value10,443.47
Change11.13