Market data

Select a section

SSGA SPDR ETFs Europe I SPDR Ftse UK All Shares Ucits ETF (Dist)

(FTAD)
Sector: n/a
569.75p
3.65p 0.64
Last updated: 16:36:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 568.80p 569.85p 567.80p 569.75p 41,123
15/05/2025 561.20p 566.10p 560.90p 566.10p 26,888
14/05/2025 563.90p 564.70p 560.40p 561.60p 97,951
13/05/2025 563.20p 564.40p 562.40p 563.30p 37,724
12/05/2025 562.20p 565.60p 560.36p 562.55p 12,351
09/05/2025 561.50p 561.50p 558.55p 559.00p 45,980
08/05/2025 560.80p 563.20p 558.10p 558.25p 64,352
07/05/2025 557.80p 561.70p 557.41p 558.25p 106,079
06/05/2025 561.40p 569.40p 559.30p 561.55p 121,517
05/05/2025 558.70p 564.10p 557.41p 562.30p 36,614
02/05/2025 558.70p 564.10p 557.41p 562.30p 36,614
01/05/2025 552.00p 557.80p 552.00p 556.30p 73,820
30/04/2025 552.80p 554.70p 549.90p 552.05p 44,439
29/04/2025 550.60p 552.30p 548.70p 551.80p 377,063
28/04/2025 547.00p 554.40p 546.70p 549.10p 5,764
25/04/2025 547.00p 549.10p 546.80p 548.15p 111,559
24/04/2025 545.50p 549.70p 544.60p 547.85p 15,119
23/04/2025 547.90p 550.30p 544.50p 546.65p 54,839
22/04/2025 537.90p 541.80p 536.30p 541.30p 13,231
21/04/2025 536.60p 539.50p 532.80p 538.35p 19,918
18/04/2025 536.60p 539.50p 532.80p 538.35p 19,918
17/04/2025 536.60p 539.50p 532.80p 538.35p 19,918
16/04/2025 536.20p 538.10p 531.90p 537.85p 110,460
15/04/2025 532.50p 535.60p 527.20p 534.90p 40,652
14/04/2025 525.30p 528.30p 523.50p 528.30p 140,527
11/04/2025 517.30p 519.10p 511.01p 516.35p 7,708
10/04/2025 514.20p 529.00p 514.20p 514.50p 19,780
09/04/2025 503.00p 503.60p 493.25p 497.25p 6,063
08/04/2025 504.40p 516.80p 504.40p 510.75p 19,695
07/04/2025 497.15p 513.40p 491.20p 496.65p 15,525
04/04/2025 542.20p 544.20p 518.80p 520.75p 61,763
03/04/2025 552.10p 550.70p 545.35p 545.35p 6,644
02/04/2025 552.10p 557.40p 551.20p 555.10p 97,405
01/04/2025 556.50p 562.10p 555.70p 557.05p 120,881
31/03/2025 556.00p 557.80p 551.80p 553.75p 24,900
28/03/2025 561.00p 561.10p 557.81p 558.85p 57,501
27/03/2025 557.40p 561.80p 557.23p 559.80p 47,920
26/03/2025 559.80p 562.40p 559.20p 560.30p 37,061
25/03/2025 559.60p 561.70p 558.00p 559.60p 30,571
24/03/2025 556.40p 566.80p 556.40p 557.60p 98,960
21/03/2025 566.80p 569.50p 563.95p 565.55p 323,930
20/03/2025 572.30p 572.60p 568.90p 569.60p 13,821
19/03/2025 571.00p 571.00p 568.05p 570.45p 13,693
18/03/2025 569.90p 573.90p 568.80p 569.45p 2,702
17/03/2025 567.80p 568.20p 564.50p 567.40p 10,687
14/03/2025 561.00p 564.95p 557.10p 564.95p 4,440
13/03/2025 560.80p 561.50p 556.20p 559.50p 19,043
12/03/2025 559.40p 559.90p 556.10p 559.00p 6,226
11/03/2025 561.00p 564.30p 555.70p 556.10p 26,424
10/03/2025 564.30p 569.70p 562.25p 562.25p 21,170
07/03/2025 567.10p 569.30p 564.50p 568.10p 23,532
06/03/2025 574.20p 574.50p 567.40p 567.80p 29,273
05/03/2025 576.00p 577.10p 571.45p 572.35p 55,980
04/03/2025 577.10p 577.60p 571.60p 571.60p 133,210
03/03/2025 578.00p 581.60p 577.46p 579.85p 10,149
28/02/2025 571.90p 576.90p 571.90p 576.90p 59,680
27/02/2025 573.20p 573.85p 572.20p 573.85p 247
26/02/2025 573.20p 573.60p 571.80p 573.20p 9,224
25/02/2025 570.60p 571.40p 567.90p 568.90p 6,484
24/02/2025 566.50p 571.00p 565.90p 568.00p 56,682
21/02/2025 571.20p 571.20p 567.10p 569.35p 34,165
20/02/2025 569.70p 571.71p 568.60p 569.45p 14,903
19/02/2025 575.20p 575.20p 570.20p 571.20p 16,573
18/02/2025 575.30p 577.69p 574.50p 575.15p 2,516
17/02/2025 575.10p 575.60p 574.10p 575.60p 34,292
14/02/2025 574.70p 574.80p 572.80p 572.80p 16,880
13/02/2025 575.60p 576.50p 573.60p 574.95p 67,740
12/02/2025 575.30p 577.50p 574.80p 577.30p 37,387
11/02/2025 577.30p 577.30p 573.70p 575.80p 99,259
10/02/2025 567.10p 576.31p 567.10p 575.90p 12,947
07/02/2025 571.90p 572.40p 570.50p 570.50p 9,943
06/02/2025 574.60p 574.60p 569.21p 565.60p 14,703
05/02/2025 562.30p 565.60p 562.24p 565.60p 114,532
04/02/2025 562.60p 563.70p 561.21p 563.30p 33,121
03/02/2025 562.50p 566.10p 560.70p 563.30p 4,327
31/01/2025 569.30p 570.90p 568.50p 567.80p 28,004
30/01/2025 564.20p 567.80p 562.30p 567.80p 33,049
29/01/2025 560.90p 563.80p 560.86p 561.75p 13,435
28/01/2025 561.80p 562.10p 558.80p 559.90p 61,936
27/01/2025 557.70p 558.70p 554.10p 558.30p 22,911
24/01/2025 557.60p 562.30p 556.80p 557.60p 12,693
23/01/2025 559.60p 561.15p 557.70p 561.15p 33,084
22/01/2025 561.80p 562.90p 558.70p 559.60p 74,215
21/01/2025 558.90p 560.80p 558.00p 560.20p 19,575
20/01/2025 557.80p 560.60p 557.30p 558.50p 10,504
17/01/2025 556.30p 559.00p 553.50p 557.60p 323,156
16/01/2025 548.30p 550.50p 547.30p 544.75p 18,224
15/01/2025 541.90p 544.75p 540.28p 544.75p 50,740
14/01/2025 536.60p 540.00p 536.60p 536.95p 33,955
13/01/2025 537.70p 538.85p 537.26p 538.30p 50,564
10/01/2025 542.30p 544.57p 539.75p 539.75p 5,443
09/01/2025 544.40p 545.00p 541.65p 544.40p 34,678
08/01/2025 541.20p 542.80p 538.20p 540.65p 16,230
07/01/2025 541.50p 542.30p 540.40p 542.00p 42,677
06/01/2025 541.00p 543.20p 538.40p 542.60p 34,831
03/01/2025 544.50p 544.90p 541.90p 542.10p 14,076
02/01/2025 544.70p 544.70p 539.20p 544.15p 16,541
01/01/2025 537.50p 541.10p 536.08p 539.40p 10,601
31/12/2024 537.50p 541.10p 536.08p 539.40p 10,601
30/12/2024 536.30p 537.40p 533.20p 535.95p 14,589
27/12/2024 537.40p 539.30p 536.20p 537.80p 132,783
26/12/2024 536.80p 538.50p 535.90p 537.60p 125,046
25/12/2024 536.80p 538.50p 535.90p 537.60p 125,046
24/12/2024 536.80p 538.50p 535.90p 537.60p 125,046
23/12/2024 534.40p 535.30p 531.40p 534.20p 104,562
20/12/2024 534.20p 534.20p 529.95p 534.05p 32,662
19/12/2024 534.90p 535.20p 532.20p 534.70p 56,158
18/12/2024 540.50p 541.03p 539.30p 539.55p 17,399
17/12/2024 539.50p 543.30p 538.86p 539.50p 129,061
16/12/2024 546.20p 546.20p 544.00p 544.40p 27,211
13/12/2024 548.70p 548.70p 545.79p 546.30p 22,068
12/12/2024 547.40p 548.80p 546.50p 546.90p 19,251
11/12/2024 544.30p 547.60p 543.18p 546.90p 21,318
10/12/2024 547.50p 548.65p 545.10p 545.10p 44,128
09/12/2024 550.00p 552.00p 548.80p 550.60p 32,347
06/12/2024 549.20p 550.60p 547.85p 547.85p 39,937
05/12/2024 550.20p 550.20p 548.58p 549.90p 50,344
04/12/2024 548.70p 550.20p 547.80p 549.20p 271,479
03/12/2024 550.70p 551.20p 549.10p 550.90p 11,240
02/12/2024 544.70p 550.20p 544.70p 546.30p 4,694
29/11/2024 546.60p 546.50p 544.00p 545.80p 1,194
28/11/2024 546.60p 547.20p 544.50p 545.60p 24,402
27/11/2024 543.90p 544.20p 541.60p 544.20p 10,595
26/11/2024 545.70p 545.40p 542.00p 542.85p 1,676
25/11/2024 545.70p 545.81p 540.90p 545.45p 2,897
22/11/2024 533.00p 543.25p 539.39p 536.00p 127,475
21/11/2024 533.00p 536.10p 531.35p 536.00p 5,396
20/11/2024 531.50p 534.34p 531.80p 531.80p 3,143
19/11/2024 531.50p 538.00p 530.50p 532.95p 16,466
18/11/2024 533.40p 535.20p 531.82p 532.85p 4,329

Market data

Select a section