Canada markets close in 5 hours 56 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
75.98+0.42 (+0.56%)
As of 02:36PM BST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202475.9076.1275.8175.9875.982,195
Jul 02, 202475.2675.5175.0975.5675.566,505
Jul 01, 202475.5075.6875.1875.3675.365,166
Jun 28, 202475.7576.0575.5875.7575.7511,991
Jun 27, 202475.4375.7375.4075.4075.406,767
Jun 26, 202475.6875.7975.3675.2875.282,188
Jun 25, 202475.1375.5975.0475.3575.353,796
Jun 24, 202475.4275.6075.2575.5675.5611,350
Jun 21, 202475.6275.6375.2375.3975.395,747
Jun 20, 202476.0776.1975.8575.9075.904,848
Jun 19, 202475.8975.9475.8375.8475.846,392
Jun 18, 202475.5575.6775.4575.6475.644,426
Jun 17, 202475.0775.2974.8075.1775.17150,560
Jun 14, 202474.9875.0174.6374.8074.802,285
Jun 13, 202474.5375.1774.5374.6974.694,728
Jun 12, 202474.0175.0374.0175.0575.0510,035
Jun 11, 202473.7874.1173.4773.7673.7613,252
Jun 10, 202473.6273.7273.4973.6773.676,746
Jun 07, 202473.7673.9773.4573.7573.754,255
Jun 06, 202473.8674.0473.7773.7173.711,173
Jun 05, 202473.3273.3673.0473.4573.452,650
Jun 04, 202472.7072.7872.3972.4972.498,728
Jun 03, 202473.0473.3072.6072.6472.642,547
May 31, 202472.0272.3971.9171.7971.794,587
May 30, 202472.1072.5272.0472.2872.2810,991
May 29, 202472.7972.8972.4572.5672.5618,378
May 28, 202472.7773.2872.7773.0373.036,081
May 24, 202472.4572.8872.4172.8872.882,967
May 23, 202473.2273.4272.8972.9772.9732,732
May 22, 202472.9673.0372.9072.9172.915,061
May 21, 202472.7872.9372.6972.8472.841,591
May 20, 202472.7772.9972.7072.9272.924,665
May 17, 202472.5272.6872.5172.5772.573,127
May 16, 202472.7272.8472.6472.8472.841,783
May 15, 202471.7472.3971.7072.3472.347,982
May 14, 202471.4071.5471.1771.4571.454,607
May 13, 202471.4471.5071.3371.3571.354,226
May 10, 202471.4371.5471.3771.2671.262,861
May 09, 202470.7071.0470.6971.0771.07258
May 08, 202470.9470.9770.5970.6970.699,389
May 07, 202470.5671.1270.5671.0071.008,911
May 03, 202469.5870.2269.5169.9369.932,226
May 02, 202469.0769.2468.5268.8668.862,299
May 01, 202468.8968.9168.6368.6768.6714,296
Apr 30, 202470.0870.1769.8769.7969.793,071
Apr 29, 202470.0570.2270.0170.0670.066,469
Apr 26, 202469.7069.9969.5669.8869.883,084
Apr 25, 202469.0169.0168.2268.4868.481,439
Apr 24, 202469.2269.2969.0668.9668.965,083
Apr 23, 202468.3068.9768.2468.9568.955,391
Apr 22, 202468.0068.0267.7767.8267.829,481
Apr 19, 202467.9168.2967.8968.0268.024,087
Apr 18, 202468.8268.8268.5968.8068.804,705
Apr 17, 202469.1069.1968.6868.6868.684,448
Apr 16, 202468.9069.1568.8368.9068.905,648
Apr 15, 202470.3570.4769.9870.0970.093,973
Apr 12, 202470.9671.0170.3370.2870.286,878
Apr 11, 202470.2670.4270.0370.2470.242,285
Apr 10, 202470.9871.0770.1170.3270.322,861
Apr 09, 202470.9270.9770.4670.4670.469,406
Apr 08, 202470.7671.0270.7070.8670.864,166
Apr 05, 202470.2370.6470.2370.6470.64701
Apr 04, 202471.2071.5371.2071.4471.441,730
Apr 03, 202470.9571.1570.7971.3371.332,869
Apr 02, 202471.5572.3470.7170.8270.826,607
Mar 28, 202471.5871.6371.3871.5371.5347,543
Mar 27, 202471.2371.4271.0571.0671.065,368
Mar 26, 202471.3371.4971.2571.2571.254,724
Mar 25, 202471.2871.3271.0771.2371.236,020
Mar 22, 202471.4371.5771.2471.3171.31719
Mar 21, 202471.5171.7571.4871.4871.485,130
Mar 20, 202470.5370.6170.5170.4070.402,469
Mar 19, 202470.0470.3469.7970.3470.349,292
Mar 18, 202469.9570.5869.9070.4270.426,330
Mar 15, 202470.0870.2869.5969.5969.5911,459
Mar 14, 202470.4870.5270.1670.1470.143,175
Mar 13, 202470.5370.5870.3370.3370.333,755
Mar 12, 202469.9070.3069.6170.1670.169,844
Mar 11, 202469.5169.5769.3269.5469.544,483
Mar 08, 202470.2970.4470.0870.0870.085,315
Mar 07, 202469.0569.8768.9869.8869.882,377
Mar 06, 202469.1069.3969.1069.4369.431,232
Mar 05, 202469.5069.5969.0669.0969.097,977
Mar 04, 202470.0470.0469.6869.6869.684,477
Mar 01, 202469.4269.4569.3269.5369.535,536
Feb 29, 202469.1069.2268.7069.0269.024,913
Feb 28, 202468.9269.0168.7669.0069.006,399
Feb 27, 202469.0069.1268.9268.9268.926,192
Feb 26, 202469.1869.2669.1469.1869.186,988
Feb 23, 202469.2969.6469.2369.3169.3152,079
Feb 22, 202468.8168.8768.6168.8468.842,257
Feb 21, 202467.8267.8267.5167.5867.585,911
Feb 20, 202467.9368.0267.5067.5867.58980
Feb 19, 202468.1468.1868.0668.0868.082,183
Feb 16, 202468.4868.6768.0368.3668.367,503
Feb 15, 202468.1668.2468.0367.9967.996,647
Feb 14, 202467.8067.8267.5867.6867.684,465
Feb 13, 202468.3968.4067.3867.6067.603,500
Feb 12, 202468.5168.7068.4068.7068.70271,982
Feb 09, 202468.0768.2468.0668.2468.24644
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...