Invesco S&P 500 ESG UCITS ETF Acc (SPEP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5,734.00 | 5,741.00 | 5,716.00 | 5,711.00 | 5,711.00 | 332 |
| 16 May 2024 | 5,734.00 | 5,749.00 | 5,733.00 | 5,749.50 | 5,749.50 | 130 |
| 15 May 2024 | 5,698.00 | 5,717.00 | 5,683.49 | 5,715.00 | 5,715.00 | 300 |
| 14 May 2024 | 5,683.00 | 5,688.00 | 5,675.00 | 5,684.00 | 5,684.00 | 101 |
| 13 May 2024 | 5,704.00 | 5,704.00 | 5,679.00 | 5,684.50 | 5,684.50 | 43 |
| 10 May 2024 | 5,694.00 | 5,708.00 | 5,689.88 | 5,695.00 | 5,695.00 | 48 |
| 09 May 2024 | 5,668.00 | 5,682.00 | 5,663.00 | 5,680.50 | 5,680.50 | 757 |
| 08 May 2024 | 5,660.00 | 5,685.80 | 5,660.00 | 5,671.00 | 5,671.00 | 438 |
| 07 May 2024 | 5,651.00 | 5,666.00 | 5,633.00 | 5,661.00 | 5,661.00 | 840 |
| 03 May 2024 | 5,541.00 | 5,586.00 | 5,541.00 | 5,573.00 | 5,573.00 | 180 |
| 02 May 2024 | 5,500.00 | 5,522.00 | 5,500.00 | 5,509.50 | 5,509.50 | 233 |
| 01 May 2024 | 5,520.00 | 5,520.00 | 5,488.00 | 5,500.00 | 5,500.00 | 447 |
| 30 Apr 2024 | 5,591.00 | 5,618.00 | 5,584.00 | 5,572.50 | 5,572.50 | 208 |
| 29 Apr 2024 | 5,597.00 | 5,607.00 | 5,588.00 | 5,583.00 | 5,583.00 | 57 |
| 26 Apr 2024 | 5,573.00 | 5,619.00 | 5,566.00 | 5,615.00 | 5,615.00 | 70 |
| 25 Apr 2024 | 5,520.00 | 5,520.00 | 5,474.00 | 5,480.50 | 5,480.50 | 193 |
| 24 Apr 2024 | 5,559.00 | 5,568.80 | 5,558.00 | 5,546.00 | 5,546.00 | 279 |
| 23 Apr 2024 | 5,535.00 | 5,542.00 | 5,516.00 | 5,542.00 | 5,542.00 | 437 |
| 22 Apr 2024 | 5,491.00 | 5,524.00 | 5,487.00 | 5,499.00 | 5,499.00 | 6,371 |
| 19 Apr 2024 | 5,464.00 | 5,478.00 | 5,460.00 | 5,480.00 | 5,480.00 | 67 |
| 18 Apr 2024 | 5,518.85 | 5,518.85 | 5,503.00 | 5,514.50 | 5,514.50 | 450 |
| 17 Apr 2024 | 5,521.00 | 5,556.91 | 5,514.00 | 5,514.00 | 5,514.00 | 2,459 |
| 16 Apr 2024 | 5,544.00 | 5,555.00 | 5,544.00 | 5,555.00 | 5,555.00 | 423 |
| 15 Apr 2024 | 5,643.00 | 5,651.00 | 5,626.00 | 5,621.50 | 5,621.50 | 645 |
| 12 Apr 2024 | 5,663.00 | 5,685.00 | 5,653.00 | 5,645.50 | 5,645.50 | 6,078 |
| 11 Apr 2024 | 5,606.00 | 5,611.00 | 5,588.00 | 5,611.00 | 5,611.00 | 57 |
| 10 Apr 2024 | 5,602.00 | 5,602.00 | 5,575.00 | 5,603.50 | 5,603.50 | 1,367 |
| 09 Apr 2024 | 5,605.00 | 5,608.00 | 5,549.00 | 5,562.50 | 5,562.50 | 1,333 |
| 08 Apr 2024 | 5,598.00 | 5,623.00 | 5,598.00 | 5,611.50 | 5,611.50 | 606 |
| 05 Apr 2024 | 5,563.00 | 5,604.00 | 5,559.15 | 5,604.00 | 5,604.00 | 839 |
| 04 Apr 2024 | 5,628.00 | 5,638.80 | 5,625.00 | 5,641.00 | 5,641.00 | 310 |
| 03 Apr 2024 | 5,634.00 | 5,651.05 | 5,627.87 | 5,632.00 | 5,632.00 | 9,572 |
| 02 Apr 2024 | 5,764.00 | 5,765.00 | 5,630.00 | 5,632.50 | 5,632.50 | 1,684 |
| 28 Mar 2024 | 5,662.00 | 5,680.00 | 5,662.00 | 5,655.50 | 5,655.50 | 1,367 |
| 27 Mar 2024 | 5,642.00 | 5,664.00 | 5,635.00 | 5,627.00 | 5,627.00 | 3,516 |
| 26 Mar 2024 | 5,637.00 | 5,652.00 | 5,637.00 | 5,641.00 | 5,641.00 | 27 |
| 25 Mar 2024 | 5,651.00 | 5,656.07 | 5,620.00 | 5,635.00 | 5,635.00 | 4,823 |
| 22 Mar 2024 | 5,664.00 | 5,677.00 | 5,653.00 | 5,661.00 | 5,661.00 | 150 |
| 21 Mar 2024 | 5,610.15 | 5,641.00 | 5,595.80 | 5,650.00 | 5,650.00 | 114 |
| 20 Mar 2024 | 5,548.00 | 5,564.00 | 5,547.00 | 5,547.00 | 5,547.00 | 303 |
| 19 Mar 2024 | 5,518.00 | 5,537.80 | 5,498.00 | 5,529.50 | 5,529.50 | 3,606 |
| 18 Mar 2024 | 5,494.00 | 5,516.00 | 5,491.72 | 5,533.50 | 5,533.50 | 101 |
| 15 Mar 2024 | 5,508.00 | 5,520.80 | 5,484.00 | 5,465.50 | 5,465.50 | 42 |
| 14 Mar 2024 | 5,513.00 | 5,514.00 | 5,502.00 | 5,499.00 | 5,499.00 | 68 |
| 13 Mar 2024 | 5,510.00 | 5,511.00 | 5,505.00 | 5,495.50 | 5,495.50 | 45 |
| 12 Mar 2024 | 5,457.00 | 5,459.00 | 5,456.14 | 5,489.50 | 5,489.50 | 184 |
| 11 Mar 2024 | 5,411.00 | 5,435.00 | 5,398.63 | 5,435.00 | 5,435.00 | 287 |
| 08 Mar 2024 | 5,468.00 | 5,479.00 | 5,461.00 | 5,445.50 | 5,445.50 | 267 |
| 07 Mar 2024 | 5,421.00 | 5,460.00 | 5,421.00 | 5,460.00 | 5,460.00 | 79 |
| 06 Mar 2024 | 5,435.00 | 5,444.00 | 5,435.00 | 5,448.00 | 5,448.00 | 248 |
| 05 Mar 2024 | 5,484.00 | 5,487.00 | 5,431.00 | 5,431.00 | 5,431.00 | 2,230 |
| 04 Mar 2024 | 5,502.00 | 5,522.00 | 5,485.00 | 5,485.00 | 5,485.00 | 141 |
| 01 Mar 2024 | 5,494.00 | 5,497.00 | 5,478.00 | 5,504.00 | 5,504.00 | 493 |
| 29 Feb 2024 | 5,441.00 | 5,455.00 | 5,427.00 | 5,467.50 | 5,467.50 | 35 |
| 28 Feb 2024 | 5,444.00 | 5,444.00 | 5,444.00 | 5,450.00 | 5,450.00 | 42 |
| 27 Feb 2024 | 5,439.00 | 5,447.00 | 5,439.00 | 5,430.50 | 5,430.50 | 95 |
| 26 Feb 2024 | 5,454.00 | 5,464.00 | 5,453.00 | 5,455.50 | 5,455.50 | 476 |
| 23 Feb 2024 | 5,471.00 | 5,478.68 | 5,463.00 | 5,467.50 | 5,467.50 | 514 |
| 22 Feb 2024 | 5,400.00 | 5,455.00 | 5,400.00 | 5,449.00 | 5,449.00 | 558 |
| 21 Feb 2024 | 5,368.00 | 5,368.00 | 5,345.00 | 5,351.00 | 5,351.00 | 116 |
| 20 Feb 2024 | 5,410.00 | 5,410.00 | 5,334.00 | 5,343.00 | 5,343.00 | 3,774 |
| 19 Feb 2024 | 5,395.00 | 5,401.00 | 5,395.00 | 5,412.50 | 5,412.50 | 187 |
| 16 Feb 2024 | 5,439.00 | 5,445.00 | 5,439.00 | 5,432.50 | 5,432.50 | 77 |
| 15 Feb 2024 | 5,431.00 | 5,431.00 | 5,406.00 | 5,408.00 | 5,408.00 | 1,897 |
| 14 Feb 2024 | 5,403.00 | 5,404.76 | 5,394.69 | 5,393.00 | 5,393.00 | 393 |
| 13 Feb 2024 | 5,405.00 | 5,406.00 | 5,351.00 | 5,370.00 | 5,370.00 | 281 |
| 12 Feb 2024 | 5,418.00 | 5,433.00 | 5,418.00 | 5,436.50 | 5,436.50 | 910 |
| 09 Feb 2024 | 5,404.00 | 5,410.00 | 5,397.39 | 5,404.00 | 5,404.00 | 536 |
| 08 Feb 2024 | 5,381.00 | 5,389.80 | 5,380.00 | 5,384.00 | 5,384.00 | 134 |
| 07 Feb 2024 | 5,350.00 | 5,350.00 | 5,350.00 | 5,371.50 | 5,371.50 | 99 |
| 06 Feb 2024 | 5,357.00 | 5,359.65 | 5,357.00 | 5,351.00 | 5,351.00 | 166 |
| 05 Feb 2024 | 5,328.00 | 5,372.00 | 5,328.00 | 5,362.00 | 5,362.00 | 80 |
| 02 Feb 2024 | 5,252.00 | 5,257.00 | 5,252.00 | 5,314.50 | 5,314.50 | 36 |
| 01 Feb 2024 | 5,241.00 | 5,241.00 | 5,241.00 | 5,215.50 | 5,215.50 | 53 |
| 31 Jan 2024 | 5,273.00 | 5,273.00 | 5,219.00 | 5,235.50 | 5,235.50 | 600 |
| 30 Jan 2024 | 5,302.00 | 5,305.00 | 5,302.00 | 5,304.00 | 5,304.00 | 193 |
| 29 Jan 2024 | 5,255.00 | 5,272.00 | 5,251.20 | 5,272.00 | 5,272.00 | 111 |
| 26 Jan 2024 | 5,241.00 | 5,264.00 | 5,233.00 | 5,264.00 | 5,264.00 | 45,850 |
| 25 Jan 2024 | 5,228.00 | 5,265.00 | 5,224.85 | 5,265.00 | 5,265.00 | 6 |
| 24 Jan 2024 | 5,246.00 | 5,250.00 | 5,233.00 | 5,247.00 | 5,247.00 | 1,695 |
| 23 Jan 2024 | 5,199.00 | 5,223.00 | 5,197.00 | 5,220.00 | 5,220.00 | 158 |
| 22 Jan 2024 | 5,214.00 | 5,219.00 | 5,207.00 | 5,213.00 | 5,213.00 | 2,387 |
| 19 Jan 2024 | 5,159.00 | 5,174.00 | 5,159.00 | 5,174.00 | 5,174.00 | 66 |
| 18 Jan 2024 | 5,107.00 | 5,119.00 | 5,107.00 | 5,123.00 | 5,123.00 | 2,451 |
| 17 Jan 2024 | 5,108.00 | 5,108.00 | 5,102.00 | 5,107.50 | 5,107.50 | 45,860 |
| 16 Jan 2024 | 5,131.00 | 5,131.00 | 5,131.00 | 5,144.50 | 5,144.50 | 3 |
| 15 Jan 2024 | 5,119.00 | 5,130.00 | 5,116.00 | 5,120.00 | 5,120.00 | 4,867 |
| 12 Jan 2024 | 5,107.00 | 5,108.00 | 5,107.00 | 5,110.00 | 5,110.00 | 2,680 |
| 11 Jan 2024 | 5,101.75 | 5,101.75 | 5,101.75 | 5,098.50 | 5,098.50 | 7 |
| 10 Jan 2024 | 5,106.85 | 5,106.85 | 5,101.90 | 5,108.50 | 5,108.50 | 65 |
| 09 Jan 2024 | 5,094.00 | 5,094.00 | 5,090.00 | 5,099.50 | 5,099.50 | 483 |
| 08 Jan 2024 | 5,034.00 | 5,054.00 | 5,032.00 | 5,048.00 | 5,048.00 | 37,015 |
| 05 Jan 2024 | 5,039.00 | 5,049.00 | 5,039.00 | 5,039.00 | 5,039.00 | 312 |
| 04 Jan 2024 | 5,063.00 | 5,073.00 | 5,055.00 | 5,071.50 | 5,071.50 | 4,052 |
| 03 Jan 2024 | 5,117.00 | 5,117.00 | 5,087.00 | 5,085.00 | 5,085.00 | 3,382 |
| 02 Jan 2024 | 5,105.00 | 5,119.00 | 5,103.00 | 5,119.00 | 5,119.00 | 3,355 |
| 29 Dec 2023 | 5,119.00 | 5,128.00 | 5,118.00 | 5,118.00 | 5,118.00 | 1,287 |
| 28 Dec 2023 | 5,104.00 | 5,123.00 | 5,102.80 | 5,123.00 | 5,123.00 | 25 |
| 27 Dec 2023 | 5,131.00 | 5,132.00 | 5,082.00 | 5,082.00 | 5,082.00 | 619 |
| 22 Dec 2023 | 5,081.50 | 5,081.50 | 5,081.50 | 5,081.50 | 5,081.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.