UK markets close in 7 hours 27 minutes

Invesco S&P 500 ESG UCITS ETF Acc (SPXE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
70.81+0.12 (+0.17%)
As of 08:10AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202470.7070.8170.7070.8170.8129
08 May 202470.9470.9770.5970.6970.699,389
07 May 202470.5671.1270.5671.0071.008,911
03 May 202469.5870.2269.5169.9369.932,226
02 May 202469.0769.2468.5268.8668.862,299
01 May 202468.8968.9168.6368.6768.6714,296
30 Apr 202470.0870.1769.8769.7969.793,071
29 Apr 202470.0570.2270.0170.0670.066,469
26 Apr 202469.7069.9969.5669.8869.883,084
25 Apr 202469.0169.0168.2268.4868.481,439
24 Apr 202469.2269.2969.0668.9668.965,083
23 Apr 202468.3068.9768.2468.9568.955,391
22 Apr 202468.0068.0267.7767.8267.829,481
19 Apr 202467.9168.2967.8968.0268.024,087
18 Apr 202468.8268.8268.5968.8068.804,705
17 Apr 202469.1069.1968.6868.6868.684,448
16 Apr 202468.9069.1568.8368.9068.905,648
15 Apr 202470.3570.4769.9870.0970.093,973
12 Apr 202470.9671.0170.3370.2870.286,878
11 Apr 202470.2670.4270.0370.2470.242,285
10 Apr 202470.9871.0770.1170.3270.322,861
09 Apr 202470.9270.9770.4670.4670.469,406
08 Apr 202470.7671.0270.7070.8670.864,166
05 Apr 202470.2370.6470.2370.6470.64701
04 Apr 202471.2071.5371.2071.4471.441,730
03 Apr 202470.9571.1570.7971.3371.332,869
02 Apr 202471.5572.3470.7170.8270.826,607
28 Mar 202471.5871.6371.3871.5371.5347,543
27 Mar 202471.2371.4271.0571.0671.065,368
26 Mar 202471.3371.4971.2571.2571.254,724
25 Mar 202471.2871.3271.0771.2371.236,020
22 Mar 202471.4371.5771.2471.3171.31719
21 Mar 202471.5171.7571.4871.4871.485,130
20 Mar 202470.5370.6170.5170.4070.402,469
19 Mar 202470.0470.3469.7970.3470.349,292
18 Mar 202469.9570.5869.9070.4270.426,330
15 Mar 202470.0870.2869.5969.5969.5911,459
14 Mar 202470.4870.5270.1670.1470.143,175
13 Mar 202470.5370.5870.3370.3370.333,755
12 Mar 202469.9070.3069.6170.1670.169,844
11 Mar 202469.5169.5769.3269.5469.544,483
08 Mar 202470.2970.4470.0870.0870.085,315
07 Mar 202469.0569.8768.9869.8869.882,377
06 Mar 202469.1069.3969.1069.4369.431,232
05 Mar 202469.5069.5969.0669.0969.097,977
04 Mar 202470.0470.0469.6869.6869.684,477
01 Mar 202469.4269.4569.3269.5369.535,536
29 Feb 202469.1069.2268.7069.0269.024,913
28 Feb 202468.9269.0168.7669.0069.006,399
27 Feb 202469.0069.1268.9268.9268.926,192
26 Feb 202469.1869.2669.1469.1869.186,988
23 Feb 202469.2969.6469.2369.3169.3152,079
22 Feb 202468.8168.8768.6168.8468.842,257
21 Feb 202467.8267.8267.5167.5867.585,911
20 Feb 202467.9368.0267.5067.5867.58980
19 Feb 202468.1468.1868.0668.0868.082,183
16 Feb 202468.4868.6768.0368.3668.367,503
15 Feb 202468.1668.2468.0367.9967.996,647
14 Feb 202467.8067.8267.5867.6867.684,465
13 Feb 202468.3968.4067.3867.6067.603,500
12 Feb 202468.5168.7068.4068.7068.70271,982
09 Feb 202468.0768.2468.0668.2468.24644
08 Feb 202467.9868.1967.8567.8567.8530,838
07 Feb 202467.4567.8767.4067.8267.829,562
06 Feb 202467.4867.5267.2567.3167.312,905
05 Feb 202467.3467.4767.0867.1067.104,643
02 Feb 202467.1367.1766.6767.1767.172,025
01 Feb 202466.5066.5066.2566.2666.263,076
31 Jan 202466.7566.9066.4466.4466.446,052
30 Jan 202467.2367.2667.1267.1767.173,862
29 Jan 202466.8066.8366.7466.8166.81603
26 Jan 202466.5766.9166.5066.9166.913,992
25 Jan 202466.5566.8766.5066.8566.8511,557
24 Jan 202466.8066.9466.6166.8566.8599,146
23 Jan 202466.1766.2666.1066.1866.182,145
22 Jan 202466.2066.4266.2066.2966.2915,170
19 Jan 202465.3865.5965.3065.5465.546,499
18 Jan 202464.7965.0664.7465.0665.065,683
17 Jan 202464.7364.7764.4464.7464.7439,559
16 Jan 202464.9065.2764.8465.1865.1821,905
15 Jan 202465.1465.3065.1165.1765.176,618
12 Jan 202465.4765.4765.1965.1965.193,662
11 Jan 202465.5165.5564.7164.7164.719,112
10 Jan 202464.9165.0864.9165.0465.042,771
09 Jan 202464.8164.8364.6064.9364.9316,287
08 Jan 202463.9664.3763.9564.3764.37167,479
05 Jan 202463.8964.3163.6664.2064.202,287
04 Jan 202464.2964.4364.1864.4064.402,789
03 Jan 202464.6864.6864.1764.2664.2612,542
02 Jan 202465.3865.3864.4964.7064.706,322
29 Dec 202365.3065.3065.2465.2665.26133
28 Dec 202365.3465.5965.2765.2865.281,449
27 Dec 202365.1165.3864.8565.1165.115,129
22 Dec 202364.8764.8764.5764.6864.681,553
21 Dec 202364.4464.6064.3964.4664.469,491
20 Dec 202364.8365.0264.7865.0265.021,152
19 Dec 202364.6464.8064.5764.8664.862,836
18 Dec 202364.3264.6064.3264.6064.608,237
15 Dec 202364.6364.6364.2564.2864.28860
14 Dec 202364.2664.3864.2664.3264.322,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...