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 S&p Gl (SPTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 31.50 31.7842 31.50 31.7842 0
17th Jul 2025 (Thu) 31.50 32.00 31.50 32.00 0
16th Jul 2025 (Wed) 31.50 31.51 31.46 31.645 232
15th Jul 2025 (Tue) 31.78 31.78 31.69 31.7134 430
14th Jul 2025 (Mon) 31.31 31.38 31.31 31.22 908
11th Jul 2025 (Fri) 31.49 31.49 31.46 31.50 346
10th Jul 2025 (Thu) 31.535 31.535 31.535 31.49 139
9th Jul 2025 (Wed) 31.465 31.465 31.465 31.5891 2
8th Jul 2025 (Tue) 31.27 31.305 31.27 31.285 500
7th Jul 2025 (Mon) 30.94 31.1179 30.94 31.1179 109
4th Jul 2025 (Fri) 30.94 31.43 30.94 31.43 10
3rd Jul 2025 (Thu) 30.94 31.43 30.94 31.43 10
2nd Jul 2025 (Wed) 30.94 30.94 30.94 31.1258 115
1st Jul 2025 (Tue) 31.11 31.11 30.86 30.86 46
30th Jun 2025 (Mon) 31.11 31.11 31.0859 31.0859 54
27th Jun 2025 (Fri) 31.11 31.11 30.79 30.85 480
26th Jun 2025 (Thu) 30.43 30.78 30.43 30.78 0
25th Jun 2025 (Wed) 30.43 30.49 30.43 30.4474 985
24th Jun 2025 (Tue) 30.19 30.19 30.19 30.42 3,331
23rd Jun 2025 (Mon) 29.341 29.41 29.341 29.5348 641
20th Jun 2025 (Fri) 29.35 29.35 29.35 29.18 141
19th Jun 2025 (Thu) 29.699 29.699 29.47 29.47 44
18th Jun 2025 (Wed) 29.699 29.699 29.47 29.47 44
17th Jun 2025 (Tue) 29.699 29.699 29.699 29.43 302
16th Jun 2025 (Mon) 29.21 29.6995 29.21 29.6995 17
13th Jun 2025 (Fri) 29.21 29.21 29.18 29.18 501
12th Jun 2025 (Thu) 29.80 29.80 29.80 29.7609 114
11th Jun 2025 (Wed) 29.90 29.90 29.40 29.3961 1,222
10th Jun 2025 (Tue) 29.02 29.56 29.02 29.56 1
9th Jun 2025 (Mon) 29.02 29.338 29.02 29.338 56
6th Jun 2025 (Fri) 29.02 29.2832 29.02 29.2832 22
5th Jun 2025 (Thu) 29.02 29.02 28.94 28.94 5
4th Jun 2025 (Wed) 29.02 29.02 29.02 29.1274 100
3rd Jun 2025 (Tue) 28.60 28.80 28.60 28.868 166
2nd Jun 2025 (Mon) 28.59 28.59 28.59 28.54 340
30th May 2025 (Fri) 28.90 28.90 28.3745 28.3745 16
29th May 2025 (Thu) 28.90 28.90 28.36 28.5455 1,015
28th May 2025 (Wed) 28.53 28.53 28.44 28.44 1,258
27th May 2025 (Tue) 27.9379 27.9379 27.9379 27.9379 1,272
26th May 2025 (Mon) 27.9379 27.9379 27.9379 27.9379 0
24th May 2025 (Sat) 28.3756 28.3756 27.9379 27.9379 127
23rd May 2025 (Fri) 28.3756 28.3756 28.3756 28.3756 127
22nd May 2025 (Thu) 28.2663 28.2663 28.2663 28.2663 0
21st May 2025 (Wed) 28.622 28.622 28.622 28.622 348
FTSE 100 Latest
Value8,987.38
Change-4.74