11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Invesco S&P 500 UCITS ETF (Dist) (SPXD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.40

-0.50

(-1.06%)

At close: 04:29PM BST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	46.35	46.63	46.33	46.40	46.40	217,751
18 Apr 2024	46.85	46.94	46.71	46.90	46.90	34,479
17 Apr 2024	46.90	47.17	46.83	46.80	46.80	64,961
16 Apr 2024	46.96	47.12	46.90	46.99	46.99	273,480
15 Apr 2024	47.81	48.00	47.71	47.68	47.68	87,994
12 Apr 2024	48.34	48.34	47.78	47.86	47.86	73,691
11 Apr 2024	47.94	47.94	47.77	47.87	47.87	51,209
10 Apr 2024	48.48	48.55	47.85	47.95	47.95	35,243
09 Apr 2024	48.36	48.53	47.96	48.08	48.08	85,816
08 Apr 2024	48.26	48.49	48.24	48.43	48.43	68,244
05 Apr 2024	47.95	48.27	47.83	48.26	48.26	85,901
04 Apr 2024	48.60	48.79	48.54	48.74	48.74	14,396
03 Apr 2024	48.31	48.56	48.27	48.55	48.55	310,388
02 Apr 2024	48.39	48.81	48.15	48.24	48.24	41,078
28 Mar 2024	48.72	48.79	48.72	48.78	48.78	86,443
27 Mar 2024	48.51	48.63	48.46	48.47	48.47	22,557
26 Mar 2024	48.67	48.67	48.56	48.57	48.57	78,975
25 Mar 2024	48.56	48.59	48.44	48.52	48.52	53,696
22 Mar 2024	48.67	48.75	48.60	48.60	48.60	162,405
21 Mar 2024	48.76	48.81	48.72	48.84	48.84	11,374
20 Mar 2024	48.04	48.10	48.00	48.07	48.07	73,909
19 Mar 2024	47.74	47.82	47.66	47.90	47.90	27,339
18 Mar 2024	47.85	48.03	47.61	47.92	47.92	42,946
15 Mar 2024	47.79	47.88	47.48	47.45	47.45	40,790
14 Mar 2024	48.12	48.16	48.10	47.82	47.82	6,754
13 Mar 2024	48.25	48.28	48.16	48.15	48.15	39,122
12 Mar 2024	47.78	48.07	47.78	48.03	48.03	44,779
11 Mar 2024	47.61	47.73	47.53	47.62	47.62	95,243
08 Mar 2024	48.15	48.32	48.01	48.00	48.00	51,279
07 Mar 2024	47.42	48.03	47.42	47.98	47.98	59,093
06 Mar 2024	47.38	47.69	47.38	47.69	47.69	42,065
05 Mar 2024	47.67	47.71	47.38	47.39	47.39	20,834
04 Mar 2024	47.73	47.83	47.73	47.79	47.79	7,337
01 Mar 2024	47.54	47.64	47.35	47.64	47.64	53,538
29 Feb 2024	47.10	47.46	47.08	47.29	47.29	53,356
28 Feb 2024	47.12	47.24	47.08	47.24	47.24	17,953
27 Feb 2024	47.24	47.26	47.19	47.16	47.16	21,795
26 Feb 2024	47.31	47.42	47.29	47.32	47.32	82,900
23 Feb 2024	47.33	47.54	47.33	47.39	47.39	38,321
22 Feb 2024	46.90	47.16	46.90	47.13	47.13	51,046
21 Feb 2024	46.23	46.27	46.19	46.24	46.24	56,698
20 Feb 2024	46.47	46.50	46.29	46.34	46.34	27,044
19 Feb 2024	46.58	46.63	46.58	46.61	46.61	10,057
16 Feb 2024	46.82	46.90	46.82	46.81	46.81	394
15 Feb 2024	46.62	46.67	46.56	46.58	46.58	43,105
14 Feb 2024	46.18	46.42	46.17	46.28	46.28	38,270
13 Feb 2024	46.59	46.71	46.07	46.21	46.21	156,853
12 Feb 2024	46.74	46.89	46.72	46.89	46.89	45,251
09 Feb 2024	46.52	46.67	46.49	46.59	46.59	521,206
08 Feb 2024	46.44	46.45	46.35	46.39	46.39	463,334
07 Feb 2024	46.06	46.42	46.06	46.34	46.34	965,322
06 Feb 2024	45.90	45.96	45.90	46.01	46.01	4,954
05 Feb 2024	46.04	46.08	45.79	45.82	45.82	77,578
02 Feb 2024	45.88	45.97	45.63	45.97	45.97	61,895
01 Feb 2024	45.19	45.32	45.15	45.19	45.19	48,960
31 Jan 2024	45.65	45.65	45.42	45.42	45.42	34,910
30 Jan 2024	45.77	45.81	45.72	45.79	45.79	46,721
29 Jan 2024	45.47	45.55	45.45	45.48	45.48	46,776
26 Jan 2024	45.42	45.59	45.42	45.57	45.57	50,525
25 Jan 2024	45.30	45.44	45.29	45.48	45.48	2,874
24 Jan 2024	45.43	45.49	45.42	45.51	45.51	142,743
23 Jan 2024	45.10	45.19	45.05	45.05	45.05	271,585
22 Jan 2024	45.09	45.20	45.09	45.13	45.13	136,702
19 Jan 2024	44.53	44.67	44.51	44.65	44.65	40,726
18 Jan 2024	44.19	44.26	44.10	44.26	44.26	505,481
17 Jan 2024	44.10	44.12	43.95	44.06	44.06	240,297
16 Jan 2024	44.20	44.44	44.20	44.38	44.38	34,549
15 Jan 2024	44.41	44.48	44.37	44.42	44.42	36,944
12 Jan 2024	44.33	44.58	44.33	44.44	44.44	29,388
11 Jan 2024	44.56	44.57	44.19	44.10	44.10	80,651
10 Jan 2024	44.19	44.31	44.17	44.28	44.28	255,276
09 Jan 2024	44.16	44.16	44.00	44.13	44.13	104,059
08 Jan 2024	43.60	43.87	43.56	43.86	43.86	47,359
05 Jan 2024	43.40	43.84	43.40	43.74	43.74	20,655
04 Jan 2024	43.79	43.83	43.71	43.88	43.88	4,106
03 Jan 2024	44.08	44.08	43.74	43.79	43.79	5,781
02 Jan 2024	44.40	44.44	43.97	44.04	44.04	110,518
29 Dec 2023	44.53	44.53	44.53	44.45	44.45	13,131
28 Dec 2023	44.47	44.49	44.47	44.46	44.46	5,395
27 Dec 2023	44.35	44.39	44.32	44.33	44.33	20,858
22 Dec 2023	44.03	44.03	44.01	44.09	44.09	18,732
21 Dec 2023	43.88	44.02	43.85	43.96	43.96	90,655
20 Dec 2023	44.24	44.35	44.18	44.32	44.32	50,485
19 Dec 2023	44.03	44.20	44.03	44.22	44.22	57,003
18 Dec 2023	43.88	43.98	43.84	44.02	44.02	126,802
15 Dec 2023	43.92	43.98	43.74	43.85	43.85	160,719
14 Dec 2023	43.82	43.97	43.76	43.82	43.82	190,448
13 Dec 2023	43.34	43.35	43.29	43.34	43.34	29,166
12 Dec 2023	43.12	43.19	42.96	43.12	43.12	232,747
11 Dec 2023	42.87	42.94	42.86	42.93	42.93	54,548
08 Dec 2023	42.67	42.88	42.51	42.76	42.76	77,737
07 Dec 2023	42.38	42.63	42.37	42.61	42.61	1,005
06 Dec 2023	42.67	42.72	42.62	42.58	42.58	8,935
05 Dec 2023	42.47	42.47	42.41	42.53	42.53	15,387
04 Dec 2023	42.66	42.72	42.38	42.42	42.42	20,189
01 Dec 2023	42.54	42.65	42.45	42.64	42.64	73,011
30 Nov 2023	42.47	42.53	42.35	42.35	42.35	54,961
29 Nov 2023	42.58	42.69	42.51	42.42	42.42	13,326
28 Nov 2023	42.35	42.44	42.33	42.46	42.46	15,868
27 Nov 2023	42.36	42.42	42.31	42.40	42.40	824,592
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP51,846.68+439.67(+0.86%)

11 beautiful homes with glorious garden rooms

Invesco S&P 500 UCITS ETF (Dist) (SPXD.L)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
51,846.68
+439.67(+0.86%)