Dark

G500
INVESCO S&P 500 UCITS ETF GBP HDG ACC
stock LSE

Inactive

Jul 17, 2024

7117.00GBX+0.063%(+4.50)6,403

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	7,172.0000	7,172.0000	7,119.0000	7,117.0000	+0.063%	6,403	0.000%
2024-07-10	7,094.0000	7,111.0000	7,094.0000	7,112.5000	+0.331%	11,080	+0.063%
2024-07-09	7,098.0000	7,100.0000	7,089.0000	7,089.0000	+0.127%	3,927	+0.395%
2024-07-08	7,083.0000	7,093.0000	7,080.0000	7,080.0000	+0.354%	3,867	+0.523%
2024-07-05	7,042.0000	7,055.0000	7,035.0000	7,055.0000	+0.334%	2,740	+0.879%
2024-07-04	7,039.0000	7,044.0000	7,031.0000	7,031.5000	+0.278%	4,050	+1.216%
2024-07-03	7,002.0000	7,016.0000	6,992.0000	7,012.0000	+0.747%	3,691	+1.497%
2024-07-02	6,936.0000	6,967.0000	6,935.0000	6,960.0000	+0.252%	1,837	+2.256%
2024-07-01	6,958.0000	6,963.0000	6,933.0000	6,942.5000	-0.708%	2,947	+2.514%
2024-06-28	6,985.0000	7,021.0000	6,985.0000	6,992.0000	+0.503%	1,016	+1.788%
2024-06-27	6,955.0000	6,959.0000	6,947.0000	6,957.0000	+0.216%	2,793	+2.300%
2024-06-26	6,966.0000	6,973.0000	6,932.0000	6,942.0000	+0.022%	3,959	+2.521%
2024-06-25	6,933.0000	6,941.0000	6,921.0000	6,940.5000	-0.395%	8,022	+2.543%
2024-06-24	6,955.0000	6,968.0000	6,951.0000	6,968.0000	+0.346%	4,011	+2.138%
2024-06-21	6,973.0000	6,973.0000	6,944.0000	6,944.0000	-0.615%	3,683	+2.491%
2024-06-20	6,993.0000	7,000.0000	6,981.0000	6,987.0000	+0.201%	4,396	+1.861%
2024-06-19	6,988.0000	6,988.0000	6,971.0000	6,973.0000	+0.216%	4,039	+2.065%
2024-06-18	6,962.0000	6,963.0000	6,958.0000	6,958.0000	+0.695%	2,925	+2.285%
2024-06-17	6,899.0000	6,910.0000	6,892.0000	6,910.0000	+0.356%	2,768	+2.996%
2024-06-14	6,901.0000	6,901.0000	6,860.0000	6,885.5000	+0.051%	3,207	+3.362%
2024-06-13	6,907.0000	6,907.0000	6,868.0000	6,882.0000	-0.391%	2,885	+3.415%
2024-06-12	6,835.0000	6,911.0000	6,830.0000	6,909.0000	+1.588%	5,527	+3.011%
2024-06-11	6,803.0000	6,803.0000	6,769.0000	6,801.0000	+0.051%	3,872	+4.646%
2024-06-10	6,776.0000	6,790.0000	6,767.0000	6,797.5000	-0.103%	4,231	+4.700%
2024-06-07	6,812.0000	6,812.0000	6,776.0000	6,804.5000	+0.081%	4,895	+4.593%
2024-06-06	6,801.0000	6,805.0000	6,797.0000	6,799.0000	+0.547%	4,367	+4.677%
2024-06-05	6,727.0000	6,762.0000	6,727.0000	6,762.0000	+1.144%	1,579	+5.250%
2024-06-04	6,703.0000	6,707.0000	6,671.0000	6,685.5000	-0.067%	4,003	+6.454%
2024-06-03	6,714.0000	6,728.0000	6,690.0000	6,690.0000	+1.050%	9,518	+6.383%
2024-05-31	6,634.0000	6,635.0000	6,634.0000	6,620.5000	-0.787%	2,433	+7.499%
2024-05-30	6,668.0000	6,677.0000	6,654.0000	6,673.0000	-0.366%	3,990	+6.654%
2024-05-29	6,715.0000	6,715.0000	6,689.0000	6,697.5000	-0.512%	10,431	+6.264%
2024-05-28	6,750.0000	6,750.0000	6,732.0000	6,732.0000	-0.134%	6,754	+5.719%
2024-05-24	6,720.0000	6,724.0000	6,710.0000	6,741.0000	-0.399%	1,536	+5.578%
2024-05-23	6,772.0000	6,785.0000	6,745.0000	6,768.0000	+0.141%	1,524	+5.157%
2024-05-22	6,749.0000	6,763.0000	6,749.0000	6,758.5000	-0.059%	2,061	+5.304%
2024-05-20	6,748.0000	6,766.0000	6,748.0000	6,762.5000	+0.535%	3,178	+5.242%
2024-05-17	6,731.0000	6,733.0000	6,730.0000	6,726.5000	-0.378%	1,357	+5.805%
2024-05-16	6,745.0000	6,754.0000	6,740.0000	6,752.0000	+0.439%	4,827	+5.406%
2024-05-15	6,726.0000	6,726.0000	6,726.0000	6,722.5000	+1.105%	3,116	+5.868%
2024-05-14	6,637.0000	6,649.0000	6,622.0000	6,649.0000	+0.136%	5,635	+7.039%
2024-05-13	6,626.0000	6,650.0000	6,626.0000	6,640.0000	+0.264%	1,655	+7.184%
2024-05-10	6,648.0000	6,648.0000	6,640.0000	6,622.5000	+0.257%	4,534	+7.467%
2024-05-09	6,593.0000	6,593.0000	6,593.0000	6,605.5000	+0.418%	3,787	+7.744%
2024-05-08	6,587.0000	6,587.0000	6,583.0000	6,578.0000	-0.053%	1,975	+8.194%
2024-05-07	6,588.0000	6,594.0000	6,564.0000	6,581.5000	+3.053%	10,089	+8.136%
2024-05-02	6,398.0000	6,404.0000	6,396.0000	6,386.5000	+0.385%	6,185	+11.438%
2024-05-01	6,389.0000	6,389.0000	6,362.0000	6,362.0000	+9,482.768%	2,355	+11.867%
2024-03-22	66.6600	66.6600	66.4200	66.3900	-0.510%	9,187	+10,619.988%
2024-03-21	66.5100	66.7800	66.5100	66.7300	+1.583%	9,916	+10,565.368%
2024-03-20	65.6100	65.7600	65.6000	65.6900	+0.382%	7,895	+10,734.221%
2024-03-19	65.2900	65.4400	65.1200	65.4400	-0.229%	10,244	+10,775.611%
2024-03-18	65.1900	65.5900	65.1000	65.5900	+1.282%	8,942	+10,750.739%
2024-03-15	65.1200	65.3900	64.7600	64.7600	-0.872%	6,851	+10,889.809%
2024-03-14	65.6800	65.7200	65.2500	65.3300	-0.214%	6,035	+10,793.923%
2024-03-13	65.7900	65.7900	65.4700	65.4700	+0.115%	3,127	+10,770.628%
2024-03-12	65.1500	65.4400	65.1300	65.3950	+0.115%	5,714	+10,783.095%
2024-03-08	65.4200	65.6200	65.3900	65.3200	+0.169%	4,199	+10,795.591%
2024-03-07	64.5300	65.3200	64.5300	65.2100	+0.462%	7,113	+10,813.970%
2024-03-06	64.4400	64.7500	64.4400	64.9100	+0.628%	11,454	+10,864.412%
2024-03-05	64.9800	64.9800	64.6900	64.5050	-0.815%	4,156	+10,933.253%
2024-03-04	65.0200	65.0900	64.9300	65.0350	+0.316%	13,239	+10,843.338%
2024-03-01	64.6700	65.0200	64.4700	64.8300	+0.746%	4,375	+10,877.942%
2024-02-29	64.6000	64.6000	64.1100	64.3500	+0.031%	5,409	+10,959.829%
2024-02-28	64.2600	64.2600	64.1300	64.3300	+0.195%	1,752	+10,963.268%
2024-02-27	64.3000	64.3100	64.2000	64.2050	-0.334%	3,832	+10,984.806%
2024-02-26	64.5500	64.6000	64.4000	64.4200	-0.163%	5,917	+10,947.811%
2024-02-23	64.4300	64.7800	64.4200	64.5250	+0.600%	7,107	+10,929.833%
2024-02-22	63.9200	64.2200	63.7800	64.1400	+1.874%	10,357	+10,996.040%
2024-02-21	63.0700	63.0700	62.8400	62.9600	-0.111%	2,011	+11,204.003%
2024-02-20	63.3200	63.3200	62.9600	63.0300	-0.709%	6,423	+11,191.449%
2024-02-19	63.4700	63.5100	63.3800	63.4800	-0.408%	2,076	+11,111.405%
2024-02-16	63.7900	63.9000	63.4900	63.7400	+0.520%	6,446	+11,065.673%
2024-02-15	63.4400	63.5300	63.3700	63.4100	+0.651%	3,402	+11,123.782%
2024-02-14	62.8700	63.2200	62.8100	63.0000	+0.143%	5,289	+11,196.825%
2024-02-13	63.5900	63.5900	62.6800	62.9100	-1.449%	6,388	+11,212.987%
2024-02-12	63.6400	63.8400	63.5700	63.8350	+0.638%	6,619	+11,049.056%
2024-02-09	63.3100	64.4900	63.3100	63.4300	+0.459%	3,935	+11,120.243%
2024-02-08	63.1800	63.4700	62.9900	63.1400	+0.143%	3,076	+11,171.777%
2024-02-07	62.7000	63.1900	62.7000	63.0500	+0.719%	4,679	+11,187.867%
2024-02-06	62.5800	62.7200	62.4700	62.6000	+0.304%	6,004	+11,269.010%
2024-02-05	62.6200	62.6900	62.4100	62.4100	-0.256%	4,538	+11,303.621%
2024-02-02	62.4000	62.5700	62.1500	62.5700	+1.773%	4,125	+11,274.461%
2024-02-01	61.6500	61.6900	61.4700	61.4800	-0.502%	12,077	+11,476.122%
2024-01-31	62.2700	62.2700	61.7900	61.7900	-0.890%	5,340	+11,418.045%
2024-01-30	62.3400	62.3800	62.2200	62.3450	+0.662%	4,213	+11,315.510%
2024-01-29	61.9600	61.9700	61.8900	61.9350	-0.105%	3,172	+11,391.079%
2024-01-26	61.7500	62.0600	61.7100	62.0000	+0.178%	3,154	+11,379.032%
2024-01-25	61.7000	61.9900	61.6600	61.8900	-0.105%	2,293	+11,399.434%
2024-01-24	61.7700	61.8900	61.7700	61.9550	+1.250%	2,680	+11,387.370%
2024-01-23	61.3500	61.4900	61.1900	61.1900	-0.431%	1,634	+11,530.985%
2024-01-22	61.4100	61.4700	61.3800	61.4550	+1.160%	6,202	+11,480.832%
2024-01-19	60.6000	60.8400	60.6000	60.7500	+0.838%	3,830	+11,615.226%
2024-01-18	59.9700	60.0300	59.9700	60.2450	+0.660%	5,120	+11,713.429%
2024-01-17	60.0100	60.1000	59.8400	59.8500	-0.878%	8,631	+11,791.395%
2024-01-16	60.1400	60.3100	60.1400	60.3800	-0.132%	17,778	+11,687.016%
2024-01-15	60.5100	60.6600	60.4400	60.4600	-0.066%	5,972	+11,671.419%
2024-01-12	60.4900	60.8400	60.3500	60.5000	+0.817%	5,221	+11,663.636%
2024-01-11	60.6200	60.6200	60.0100	60.0100	-0.382%	3,527	+11,759.690%
2024-01-10	60.3200	60.3300	60.2200	60.2400	+0.241%	10,411	+11,714.409%
2024-01-09	60.1200	60.1300	59.8400	60.0950	+0.628%	4,020	+11,742.915%
2024-01-08	59.5600	59.7700	59.5400	59.7200	+0.277%	8,091	+11,817.281%
2024-01-05	59.3300	59.7500	59.1000	59.5550	-0.335%	2,089	+11,850.298%
2024-01-04	59.6000	59.8300	59.5500	59.7550	-0.342%	2,191	+11,810.300%
2024-01-02	60.5200	60.5200	59.8900	59.9600	-0.925%	6,407	+11,769.580%
2023-12-29	60.6200	60.6200	60.5600	60.5200	-0.264%	1,336	+11,659.749%
2023-12-28	60.7600	60.7600	60.5800	60.6800	+0.248%	1,380	+11,628.741%
2023-12-27	60.6900	60.6900	60.5300	60.5300	+0.766%	4,148	+11,657.806%
2023-12-22	60.0800	60.1100	60.0800	60.0700	+0.301%	986	+11,747.844%
2023-12-21	60.0200	60.0200	59.9100	59.8900	-0.828%	4,448	+11,783.453%
2023-12-20	60.3800	60.4200	60.2600	60.3900	+0.282%	4,020	+11,685.064%
2023-12-19	60.2800	60.2800	60.1900	60.2200	+0.409%	2,954	+11,718.333%
2023-12-18	59.8300	59.9900	59.7700	59.9750	+0.368%	8,195	+11,766.611%
2023-12-15	59.9300	59.9300	59.7300	59.7550	+1.607%	3,894	+11,810.300%
2023-12-13	58.8400	58.8900	58.8200	58.8100	+0.504%	5,045	+12,001.683%
2023-12-12	58.4100	58.5900	58.4000	58.5150	+0.438%	4,412	+12,062.693%
2023-12-11	58.2300	58.2800	58.2300	58.2600	+0.370%	4,332	+12,115.929%
2023-12-08	57.9500	58.0900	57.9500	58.0450	+0.389%	4,741	+12,161.177%
2023-12-07	57.6300	58.0100	57.6300	57.8200	+0.061%	4,523	+12,208.890%
2023-12-06	57.8200	57.9800	57.8200	57.7850	+0.130%	2,407	+12,216.345%
2023-12-05	57.6500	57.8000	57.6500	57.7100	+0.191%	4,376	+12,232.351%
2023-12-04	58.0000	58.0000	57.6000	57.6000	-0.458%	8,602	+12,255.903%
2023-12-01	57.7500	57.8700	57.7000	57.8650	+0.661%	3,701	+12,199.317%
2023-11-30	57.6900	57.6900	57.6800	57.4850	-0.338%	959	+12,280.621%
2023-11-29	57.6500	57.8100	57.6500	57.6800	+0.052%	2,062	+12,238.766%
2023-11-28	57.4700	57.6000	57.4600	57.6500	+0.174%	1,344	+12,245.186%
2023-11-27	57.6100	57.6100	57.5300	57.5500	-0.139%	3,215	+12,266.638%
2023-11-23	57.5900	57.6400	57.5700	57.6300	+0.165%	4,668	+12,249.471%
2023-11-22	57.4200	57.5900	57.4200	57.5350	+0.471%	2,386	+12,269.862%
2023-11-21	57.4300	57.4300	57.2700	57.2650	-0.035%	2,489	+12,328.185%
2023-11-20	57.0200	57.0200	57.0200	57.2850	+0.632%	1,909	+12,323.846%
2023-11-17	56.9100	57.1600	56.9100	56.9250	+0.370%	3,005	+12,402.415%
2023-11-16	56.9100	56.9500	56.7900	56.7150	-0.639%	2,524	+12,448.708%
2023-11-15	56.9200	57.1300	56.9100	57.0800	+0.228%	3,753	+12,368.465%
2023-11-14	55.8000	56.9000	55.8000	56.9500	+2.107%	3,404	+12,396.927%
2023-11-13	55.7500	55.7500	55.5900	55.7750	+0.813%	2,644	+12,660.197%
2023-11-10	55.1100	55.1700	54.9600	55.3250	-0.189%	2,623	+12,763.986%
2023-11-09	55.5000	55.5100	55.4300	55.4300	+0.317%	1,664	+12,739.618%
2023-11-08	55.3900	55.3900	55.2900	55.2550	-0.145%	95,547	+12,780.282%
2023-11-07	54.9900	55.3500	54.9900	55.3350	+0.308%	17,883	+12,761.661%
2023-11-06	55.2000	55.2200	55.1900	55.1650	-0.045%	5,496	+12,801.296%
2023-11-03	54.4400	54.4400	54.4400	55.1900	+1.583%	4,840	+12,795.452%
2023-11-02	54.1700	54.3700	54.1700	54.3300	+2.067%	44,597	+12,999.577%
2023-11-01	52.9200	53.2800	52.8400	53.2300	+1.034%	1,702	+13,270.280%
2023-10-31	52.7200	52.7200	52.7200	52.6850	+0.601%	852	+13,408.589%
2023-10-30	52.4400	52.5500	52.3000	52.3700	-0.181%	2,661	+13,489.842%
2023-10-27	52.5900	52.5900	52.3900	52.4650	-0.010%	2,528	+13,465.234%
2023-10-26	52.8400	52.8400	52.8400	52.4700	-1.603%	2,051	+13,463.941%
2023-10-25	53.3500	53.5700	53.3400	53.3250	-0.504%	3,645	+13,246.460%
2023-10-24	53.4000	53.6800	53.4000	53.5950	+0.196%	3,241	+13,179.224%
2023-10-23	53.0000	53.0200	53.0000	53.4900	-0.009%	9,366	+13,205.291%
2023-10-20	53.9300	53.9300	53.9300	53.4950	-2.149%	7,643	+13,204.047%
2023-10-19	54.5900	54.6700	54.5900	54.6700	-0.383%	2,168	+12,918.109%
2023-10-18	55.0300	55.1900	54.9200	54.8800	-0.751%	1,566	+12,868.294%
2023-10-17	54.4900	55.3200	54.4900	55.2950	-0.108%	988	+12,770.965%
2023-10-16	54.8500	54.8700	54.8500	55.3550	+1.040%	1,044	+12,757.014%
2023-10-13	54.9200	55.1300	54.9200	54.7850	-0.895%	3,129	+12,890.782%
2023-10-12	55.5900	55.5900	55.5900	55.2800	+0.354%	325	+12,774.457%
2023-10-11	55.3800	55.3800	55.1600	55.0850	-0.389%	2,755	+12,820.033%
2023-10-10	54.9300	54.9400	54.8400	55.3000	+1.757%	3,822	+12,769.801%
2023-10-09	53.9300	54.3500	53.9300	54.3450	+0.686%	2,323	+12,995.961%
2023-10-06	53.9400	53.9400	53.4600	53.9750	+0.916%	3,565	+13,085.734%
2023-10-05	53.6400	53.8500	53.6400	53.4850	-0.196%	3,817	+13,206.535%
2023-10-04	53.1400	53.6200	53.1400	53.5900	+0.290%	2,205	+13,180.463%
2023-10-03	53.4000	53.4000	53.4000	53.4350	-1.611%	8,482	+13,218.986%
2023-10-02	54.3700	54.6200	54.3700	54.3100	-0.431%	3,951	+13,004.401%
2023-09-29	54.5800	54.7800	54.5800	54.5450	+0.442%	1,318	+12,947.942%
2023-09-28	54.0900	54.1500	54.0100	54.3050	+0.528%	4,204	+13,005.607%
2023-09-27	54.0900	54.3100	54.0900	54.0200	-0.157%	5,319	+13,074.750%
2023-09-26	54.3500	54.5900	54.3500	54.1050	-1.033%	5,020	+13,054.052%
2023-09-25	54.6300	54.8500	54.4600	54.6700	-0.672%	6,627	+12,918.109%
2023-09-22	54.8800	55.0200	54.7300	55.0400	0.000%	2,894	+12,830.596%
2023-09-21	55.5500	55.5500	55.1200	55.0400	-2.186%	1,193	+12,830.596%
2023-09-20	56.2500	56.2500	56.2500	56.2700	+0.572%	672	+12,547.947%
2023-09-19	56.4000	56.4000	55.9800	55.9500	-0.745%	2,086	+12,620.286%
2023-09-18	56.4700	56.4700	56.2600	56.3700	-0.195%	375	+12,525.510%
2023-09-15	57.1400	57.1400	56.4700	56.4800	-0.677%	386	+12,500.921%
2023-09-14	56.6400	56.8100	56.6300	56.8650	+0.468%	906	+12,415.607%
2023-09-13	56.4200	56.6100	56.4200	56.6000	+0.115%	746	+12,474.205%
2023-09-12	56.8400	56.8400	56.5200	56.5350	-0.097%	2,058	+12,488.662%
2023-09-11	56.6400	56.6600	56.6200	56.5900	+0.106%	1,083	+12,476.427%
2023-09-08	56.3100	56.5600	56.1700	56.5300	+0.578%	1,218	+12,489.775%
2023-09-07	56.3900	56.3900	56.2900	56.2050	-0.425%	479	+12,562.575%
2023-09-06	56.7800	56.7900	56.5000	56.4450	-0.956%	3,773	+12,508.734%
2023-09-05	56.9900	57.1300	56.9900	56.9900	-0.096%	846	+12,388.156%
2023-09-04	57.0700	57.2800	57.0700	57.0450	-0.044%	4,263	+12,376.115%
2023-09-01	57.1200	57.1200	57.1000	57.0700	-0.271%	752	+12,370.650%
2023-08-31	57.1900	57.2900	57.1900	57.2250	+0.324%	3,693	+12,336.872%
2023-08-30	56.9900	57.0000	56.9900	57.0400	+0.858%	6,435	+12,377.209%
2023-08-29	56.0600	56.1600	56.0500	56.5550	+2.076%	1,058	+12,484.210%
2023-08-25	55.4100	55.5000	55.3400	55.4050	-0.992%	1,135	+12,745.411%
2023-08-23	55.5500	56.0200	55.5100	55.9600	+1.469%	722	+12,618.013%
2023-08-21	55.4800	55.4800	55.3300	55.1500	+0.145%	5,493	+12,804.805%
2023-08-18	55.3500	55.3500	54.9200	55.0700	-2.150%	1,391	+12,823.552%
2023-08-15	56.3700	56.3700	56.3700	56.2800	-0.521%	1,744	+12,545.700%
2023-08-14	56.5300	56.5300	56.5300	56.5750	+0.614%	1,813	+12,479.761%
2023-08-11	56.4100	56.4700	56.1400	56.2300	-0.951%	1,769	+12,556.945%
2023-08-10	56.8200	56.8500	56.6400	56.7700	+0.567%	1,942	+12,436.551%
2023-08-09	57.0000	57.0000	56.8200	56.4500	-0.009%	609	+12,507.617%
2023-08-08	56.4400	56.4400	56.4400	56.4550	-0.581%	1,167	+12,506.501%
2023-08-07	56.7000	56.9400	56.6400	56.7850	-0.639%	654	+12,433.239%
2023-08-04	57.0600	57.1700	57.0600	57.1500	+0.501%	673	+12,353.193%
2023-08-03	56.7900	56.9300	56.7900	56.8650	-0.394%	801	+12,415.607%
2023-08-02	57.4500	57.4500	57.0600	57.0900	-1.151%	946	+12,366.281%
2023-08-01	57.8900	57.8900	57.7200	57.7550	-0.259%	2,556	+12,222.743%
2023-07-31	57.9000	57.9700	57.9000	57.9050	-0.017%	15,854	+12,190.821%
2023-07-28	57.5000	57.8200	57.4800	57.9150	-0.112%	4,379	+12,188.699%
2023-07-27	57.9900	58.0300	57.9900	57.9800	+0.747%	1,731	+12,174.922%
2023-07-26	57.7400	57.9700	57.6800	57.5500	-0.113%	11,154	+12,266.638%
2023-07-25	57.6200	57.6200	57.6200	57.6150	+0.156%	2,533	+12,252.686%
2023-07-24	57.4200	57.4200	57.4200	57.5250	+0.078%	2,406	+12,272.012%
2023-07-21	57.4500	57.5900	57.4500	57.4800	+0.070%	14,923	+12,281.698%
2023-07-20	57.6000	57.6100	57.5800	57.4400	-0.416%	1,168	+12,290.320%
2023-07-19	57.5400	57.5400	57.5400	57.6800	+0.672%	1,260	+12,238.766%
2023-07-18	57.1200	57.2100	57.1200	57.2950	+0.473%	3,572	+12,321.677%
2023-07-14	56.9500	56.9800	56.9500	57.0250	+0.414%	46,138	+12,380.491%
2023-07-13	56.8600	56.8600	56.8600	56.7900	+0.318%	849	+12,432.136%
2023-07-12	56.2400	56.7300	56.2200	56.6100	+1.352%	11,088	+12,471.984%
2023-07-11	55.7900	55.7900	55.7400	55.8550	+0.504%	477	+12,641.921%
2023-07-10	55.4400	55.4400	55.4200	55.5750	-0.359%	1,292	+12,706.118%
2023-07-07	55.7600	56.1300	55.5300	55.7750	+0.586%	29,193	+12,660.197%
2023-07-06	55.5200	55.5200	55.4800	55.4500	-1.431%	1,447	+12,734.986%
2023-07-05	56.2400	56.3100	56.2400	56.2550	+0.071%	19,664	+12,551.320%
2023-07-04	56.2700	56.2700	56.2300	56.2150	+0.044%	859	+12,560.322%
2023-07-03	56.3200	56.3200	56.1400	56.1900	+0.062%	63,550	+12,565.955%
2023-06-30	55.6800	56.1900	55.6800	56.1550	+1.189%	26,656	+12,573.849%
2023-06-29	55.3500	55.3500	55.3500	55.4950	+0.362%	2,578	+12,724.579%
2023-06-28	55.1800	55.2900	55.1800	55.2950	+0.454%	11,927	+12,770.965%
2023-06-27	54.8400	55.2000	54.8400	55.0450	+0.310%	18,910	+12,829.421%
2023-06-26	54.8800	55.0200	54.8200	54.8750	-0.091%	144,766	+12,869.476%
2023-06-23	55.1100	55.1500	54.9400	54.9250	-0.399%	1,416	+12,857.670%
2023-06-22	55.0700	55.0700	55.0000	55.1450	-0.118%	2,271	+12,805.975%
2023-06-21	55.3700	55.4800	55.2400	55.2100	-0.118%	1,512	+12,790.781%
2023-06-20	55.4200	55.4200	55.2500	55.2750	-0.549%	3,238	+12,775.622%
2023-06-19	55.7000	55.7600	55.6000	55.5800	-0.519%	9,529	+12,704.966%
2023-06-16	55.8800	56.0200	55.8000	55.8700	+0.377%	3,203	+12,638.500%
2023-06-15	55.1900	55.6300	55.1200	55.6600	+0.460%	5,631	+12,686.561%
2023-06-14	55.2100	55.3200	55.2100	55.4050	+0.417%	4,940	+12,745.411%
2023-06-13	54.9200	55.1500	54.9000	55.1750	+1.397%	3,012	+12,798.958%
2023-06-12	54.5800	54.5800	54.4500	54.4150	+0.138%	2,460	+12,979.114%
2023-06-09	54.1300	54.3000	54.1300	54.3400	+0.471%	616	+12,997.166%
2023-06-08	54.0200	54.0200	53.8500	54.0850	+0.009%	3,858	+13,058.917%
2023-06-07	54.1100	54.2100	54.1100	54.0800	+0.074%	2,321	+13,060.133%
2023-06-06	53.9700	54.1200	53.9600	54.0400	-0.360%	10,566	+13,069.874%
2023-06-05	54.3000	54.3000	54.0700	54.2350	+0.333%	2,795	+13,022.522%
2023-06-02	53.5500	54.0700	53.2300	54.0550	+1.731%	3,877	+13,066.220%
2023-06-01	52.7600	52.7600	52.7600	53.1350	+0.892%	1,505	+13,294.185%
2023-05-31	52.9700	52.9700	52.9700	52.6650	-0.754%	1,093	+13,413.719%
2023-05-30	53.2500	53.7500	53.2500	53.0650	+0.227%	504	+13,311.853%
2023-05-26	52.3500	52.4500	52.3500	52.9450	+1.224%	1,251	+13,342.251%
2023-05-25	52.3500	52.4100	52.3400	52.3050	+0.577%	2,427	+13,506.730%
2023-05-24	52.2700	52.3800	52.2600	52.0050	-1.617%	1,718	+13,585.223%
2023-05-23	52.8400	52.8400	52.8400	52.8600	-0.179%	2,783	+13,363.867%
2023-05-19	53.1800	53.1800	53.1500	52.9550	+1.563%	1,170	+13,339.713%
2023-05-17	52.0200	52.1700	52.0200	52.1400	+0.038%	2,219	+13,549.789%
2023-05-15	52.3300	52.3300	52.1000	52.1200	+0.106%	2,961	+13,555.027%
2023-05-11	52.4800	52.5000	52.4800	52.0650	-0.134%	173	+13,569.452%
2023-05-10	51.9200	51.9200	51.9200	52.1350	+0.173%	478	+13,551.098%
2023-05-09	52.3200	52.3200	52.0200	52.0450	-0.038%	1,377	+13,574.705%
2023-05-05	51.6700	52.0500	51.6700	52.0650	+1.481%	868	+13,569.452%
2023-05-04	51.6200	51.6200	51.3600	51.3050	-1.308%	3,176	+13,771.942%
2023-05-03	52.1700	52.1700	52.1700	51.9850	+0.512%	574	+13,590.488%
2023-05-02	52.7600	52.7600	51.7200	51.7200	-1.279%	1,690	+13,660.634%
2023-04-28	52.3200	52.3200	52.3200	52.3900	+1.610%	1,504	+13,484.654%
2023-04-26	51.5000	51.5100	51.5000	51.5600	-0.588%	2,805	+13,703.336%
2023-04-25	52.0400	52.0700	51.9100	51.8650	-0.442%	748	+13,622.163%
2023-04-24	51.9900	52.2100	51.9800	52.0950	-0.211%	991	+13,561.580%
2023-04-20	52.2000	52.2200	52.2000	52.2050	-0.277%	2,360	+13,532.794%
2023-04-19	52.1800	52.1800	52.1800	52.3500	-0.048%	643	+13,495.033%
2023-04-18	52.4900	52.4900	52.3800	52.3750	+0.316%	1,137	+13,488.544%
2023-04-17	52.4100	52.4100	52.2400	52.2100	+0.134%	1,078	+13,531.488%
2023-04-14	52.1800	52.5800	52.1800	52.1400	+0.192%	2,132	+13,549.789%
2023-04-13	51.7200	51.9500	51.7100	52.0400	+0.357%	3,638	+13,576.018%
2023-04-12	52.2600	52.2600	51.9000	51.8550	-0.164%	1,263	+13,624.810%
2023-04-11	51.9800	51.9800	51.9300	51.9400	+0.639%	2,209	+13,602.349%
2023-04-06	51.5400	51.6400	51.5400	51.6100	+0.136%	2,066	+13,689.963%
2023-04-05	51.7400	51.7600	51.6200	51.5400	-0.521%	2,873	+13,708.692%
2023-04-04	52.1600	52.2200	51.8600	51.8100	-0.058%	5,083	+13,636.730%
2023-04-03	51.8600	51.8600	51.8600	51.8400	+0.543%	2,056	+13,628.781%
2023-03-31	51.2100	51.6500	50.9400	51.5600	+0.782%	11,725	+13,703.336%
2023-03-30	51.0000	51.0000	51.0000	51.1600	+1.027%	6,576	+13,811.259%
2023-03-29	50.6000	50.9900	50.5900	50.6400	+0.656%	2,075	+13,954.107%
2023-03-27	50.3400	50.3400	50.3400	50.3100	+1.075%	1,124	+14,046.293%
2023-03-24	49.4550	49.6900	49.4550	49.7750	-1.338%	921	+14,198.343%
2023-03-23	50.1700	50.4000	50.0700	50.4500	-0.158%	2,867	+14,007.037%
2023-03-22	50.4000	50.4000	50.4000	50.5300	+0.467%	4,541	+13,984.702%
2023-03-21	50.2500	50.2700	50.2000	50.2950	+1.172%	1,337	+14,050.512%
2023-03-20	49.5950	49.9200	49.5950	49.7125	+0.252%	1,250	+14,216.319%
2023-03-17	49.8500	49.8550	49.4200	49.5875	-0.367%	1,591	+14,252.407%
2023-03-16	49.7150	49.7150	49.6300	49.7700	+2.271%	368	+14,199.779%
2023-03-15	49.1950	49.4200	48.6500	48.6650	-0.719%	10,211	+14,524.473%
2023-03-13	49.2750	49.2750	49.2400	49.0175	-1.189%	4,893	+14,419.304%
2023-03-10	49.3000	49.3400	49.3000	49.6075	-1.767%	5,209	+14,246.621%
2023-03-09	50.4000	50.7600	50.4000	50.5000	+0.179%	1,317	+13,993.069%
2023-03-08	50.7200	50.7200	50.4500	50.4100	-0.444%	2,177	+14,018.231%
2023-03-07	51.3800	51.3800	50.9000	50.6350	-1.584%	2,619	+13,955.495%
2023-03-06	51.1900	51.6000	51.1900	51.4500	+1.339%	13,004	+13,732.847%
2023-03-03	50.5300	50.5400	50.4900	50.7700	+1.922%	2,149	+13,918.121%
2023-03-02	49.7550	49.8550	49.7550	49.8125	-0.165%	14,196	+14,187.578%
2023-03-01	50.2600	50.2600	50.0400	49.8950	-0.874%	274	+14,163.954%
2023-02-28	50.2800	50.2900	50.2800	50.3350	-0.129%	2,559	+14,039.267%
2023-02-27	50.7200	50.8000	50.4800	50.4000	+0.785%	517	+14,021.032%
2023-02-24	50.6300	50.9300	50.6300	50.0075	-0.586%	2,250	+14,131.865%
2023-02-23	50.6700	50.7900	50.6700	50.3025	-0.381%	699	+14,048.402%
2023-02-22	50.6700	50.6700	50.5100	50.4950	-0.473%	1,232	+13,994.465%
2023-02-21	51.2200	51.2200	51.1700	50.7350	-1.246%	1,161	+13,927.791%
2023-02-20	51.4900	51.4900	51.4600	51.3750	+0.312%	762	+13,753.041%
2023-02-17	51.5000	51.5000	51.5000	51.2150	-1.718%	684	+13,796.319%
2023-02-16	52.1000	52.1000	51.8500	52.1100	-0.172%	2,497	+13,557.647%
2023-02-15	52.0500	52.1500	52.0500	52.2000	+0.559%	1,682	+13,534.100%
2023-02-14	52.0100	52.0200	51.9100	51.9100	-0.441%	261	+13,610.268%
2023-02-13	52.1500	52.1500	52.1400	52.1400	+1.203%	199	+13,549.789%
2023-02-10	51.3100	51.5900	51.2700	51.5200	-1.161%	1,633	+13,714.053%
2023-02-09	52.4800	52.4900	52.4400	52.1250	+0.405%	443	+13,553.717%
2023-02-07	52.0800	52.0800	52.0800	51.9150	-1.452%	47	+13,608.947%
2023-02-03	52.3700	53.0800	52.2000	52.6800	-0.189%	2,369	+13,409.871%
2023-02-02	52.2400	52.8200	52.2400	52.7800	+2.755%	2,353	+13,384.274%
2023-02-01	51.4000	51.4200	51.4000	51.3650	+0.519%	1,570	+13,755.738%
2023-01-31	50.9700	50.9700	50.9600	51.1000	-0.020%	1,199	+13,827.593%
2023-01-30	51.0400	51.0400	51.0400	51.1100	+0.511%	1,273	+13,824.868%
2023-01-26	50.8000	51.1600	50.8000	50.8500	+1.244%	590	+13,896.067%
2023-01-25	50.5300	50.5300	50.0700	50.2250	-1.132%	3,606	+14,070.234%
2023-01-24	50.7600	50.7700	50.7500	50.8000	+2.224%	1,875	+13,909.843%
2023-01-20	49.4600	49.7000	49.4600	49.6950	-1.016%	1,870	+14,221.360%
2023-01-12	50.2700	50.3700	49.8400	50.2050	+0.541%	6,291	+14,075.879%
2023-01-09	49.3000	49.9900	49.3000	49.9350	+2.101%	12,839	+14,152.528%
2023-01-06	48.1950	48.6250	48.1650	48.9075	+1.557%	8,051	+14,451.960%
2023-01-05	48.6300	48.6300	48.1350	48.1575	-1.078%	257	+14,678.591%
2023-01-04	48.5900	49.0300	48.4900	48.6825	+0.875%	3,225	+14,519.216%
2023-01-03	48.8350	49.0800	48.8350	48.2600	-0.669%	6,379	+14,647.203%
2022-12-29	47.9550	48.6150	47.9550	48.5850	+0.919%	2,820	+14,548.554%
2022-12-28	48.5800	48.5800	48.4300	48.1425	-0.563%	6,265	+14,683.196%
2022-12-23	48.5000	48.5700	48.5000	48.4150	+0.509%	137	+14,599.990%
2022-12-22	49.1550	49.1550	48.1450	48.1700	-1.789%	5,392	+14,674.756%
2022-12-21	48.5250	48.8700	48.5250	49.0475	+1.838%	2,901	+14,410.424%
2022-12-20	47.9100	48.5000	47.6950	48.1625	-0.660%	1,727	+14,677.057%
2022-12-19	48.8600	48.8600	48.4550	48.4825	-0.257%	1,151	+14,579.524%
2022-12-16	49.5550	49.5550	48.5300	48.6075	-4.896%	7,663	+14,541.773%
2022-12-13	50.5000	51.8600	50.5000	51.1100	+2.235%	3,029	+13,824.868%
2022-12-12	49.6950	49.6950	49.6950	49.9925	-0.394%	3,008	+14,136.135%
2022-12-09	50.1900	50.5700	50.1900	50.1900	+0.260%	3,570	+14,080.116%
2022-12-08	49.8000	50.0300	49.8000	50.0600	+0.800%	1,514	+14,116.940%
2022-12-07	49.6900	49.8400	49.6900	49.6625	-0.710%	21,612	+14,230.732%
2022-12-06	50.6100	51.0100	50.5200	50.0175	-1.686%	4,064	+14,129.020%
2022-12-05	51.2400	51.2500	51.2000	50.8750	-0.674%	835	+13,889.189%
2022-12-02	51.4600	51.4600	51.4400	51.2200	-0.311%	860	+13,794.963%
2022-12-01	51.4400	51.6800	51.2700	51.3800	+2.781%	1,220	+13,751.693%
2022-11-30	50.2200	50.2200	50.2200	49.9900	+0.336%	379	+14,136.847%
2022-11-29	50.3800	50.3800	50.2600	49.8225	-2.069%	487	+14,184.711%
2022-11-25	50.9500	50.9500	50.8400	50.8750	-1.118%	2,047	+13,889.189%
2022-11-24	50.9800	51.4500	50.9800	51.4500	+1.140%	950	+13,732.847%
2022-11-23	50.7800	51.3200	50.7800	50.8700	+1.618%	1,710	+13,890.564%
2022-11-18	50.2700	50.2700	50.2400	50.0600	+1.080%	1,475	+14,116.940%
2022-11-17	50.2700	50.2700	49.4950	49.5250	-1.286%	909	+14,270.520%
2022-11-16	50.5600	50.5600	50.3200	50.1700	-0.928%	3,612	+14,085.768%
2022-11-15	50.3000	50.9100	50.3000	50.6400	+0.796%	2,063	+13,954.107%
2022-11-14	50.3100	50.4100	50.3100	50.2400	+0.611%	2,079	+14,066.003%
2022-11-11	50.2100	50.4000	49.8700	49.9350	+0.879%	3,861	+14,152.528%
2022-11-10	47.5100	47.5450	47.5100	49.5000	+3.007%	2,904	+14,277.778%
2022-11-09	48.5400	49.0250	48.2300	48.0550	-1.253%	953	+14,710.113%
2022-11-08	48.0250	48.0400	48.0250	48.6650	+1.640%	2,707	+14,524.473%
2022-11-07	47.8500	47.9800	47.7400	47.8800	+1.387%	1,434	+14,764.244%
2022-11-04	47.1700	47.1900	47.1700	47.2250	-0.132%	1,817	+14,970.408%
2022-11-03	47.2200	47.2200	47.2200	47.2875	-2.299%	441	+14,950.489%
2022-11-02	48.9150	49.4150	48.4500	48.4000	-0.708%	1,761	+14,604.545%
2022-11-01	49.4100	49.4600	49.4100	48.7450	-0.632%	2,550	+14,500.472%
2022-10-31	49.6300	49.6300	48.9250	49.0550	+0.379%	1,767	+14,408.205%
2022-10-28	48.1650	48.1650	48.1650	48.8700	+0.732%	1,221	+14,463.127%
2022-10-27	48.5700	48.5700	48.5600	48.5150	-1.116%	1,500	+14,569.690%
2022-10-26	48.5800	49.0500	48.4800	49.0625	+0.905%	1,862	+14,405.987%

.dark-mode .mvkvvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvkvvh{ color: #333333; background-color: white; border: 2px solid #333333; }G500INVESCO S&P 500 UCITS ETF GBP HDG ACCstock LSE

G500
INVESCO S&P 500 UCITS ETF GBP HDG ACC
stock LSE