Market data

Select a section

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

(FTAD)
Sector: n/a
543.50p
0.25p 0.05
Last updated: 12:15:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 533.40p 533.40p 530.51p 531.70p 15,438
14/11/2024 528.30p 532.26p 529.20p 531.70p 3,124
13/11/2024 528.30p 530.30p 526.70p 528.25p 27,804
12/11/2024 532.70p 532.70p 528.20p 528.20p 2,407
11/11/2024 534.80p 536.50p 532.40p 534.80p 6,371
08/11/2024 536.00p 536.00p 530.40p 530.80p 15,383
07/11/2024 537.20p 537.75p 535.70p 535.80p 30,616
06/11/2024 539.80p 545.45p 534.50p 535.20p 28,156
05/11/2024 537.90p 538.80p 536.50p 536.50p 36,287
04/11/2024 539.20p 540.70p 537.40p 537.40p 20,634
01/11/2024 534.90p 538.60p 534.30p 537.00p 99,690
31/10/2024 533.10p 534.60p 530.77p 531.70p 36,561
30/10/2024 538.80p 539.10p 536.00p 536.15p 23,273
29/10/2024 544.50p 545.86p 539.17p 539.25p 205,741
28/10/2024 541.40p 544.62p 540.09p 544.30p 106,456
25/10/2024 541.40p 543.46p 540.89p 541.40p 5,545
24/10/2024 546.80p 547.80p 542.25p 542.70p 59,517
23/10/2024 547.70p 547.70p 542.60p 542.70p 2,267
22/10/2024 545.20p 546.10p 542.00p 545.30p 68,970
21/10/2024 550.60p 552.10p 546.70p 546.70p 63,962
18/10/2024 549.80p 551.80p 547.10p 549.20p 4,304
17/10/2024 551.50p 551.50p 546.88p 551.50p 50,991
16/10/2024 545.00p 549.00p 544.92p 548.10p 127,078
15/10/2024 542.90p 543.70p 541.60p 542.15p 53,472
14/10/2024 541.80p 544.00p 540.90p 544.00p 22,520
11/10/2024 540.10p 542.10p 539.50p 541.80p 18,335
10/10/2024 539.80p 541.92p 539.80p 540.75p 56,032
09/10/2024 540.70p 541.50p 538.60p 541.45p 19,557
08/10/2024 538.10p 540.00p 538.10p 538.35p 8,157
07/10/2024 545.40p 546.20p 543.30p 544.90p 9,894
04/10/2024 544.00p 545.30p 541.10p 544.40p 27,672
03/10/2024 543.20p 546.79p 543.00p 543.50p 7,684
02/10/2024 544.50p 547.00p 542.83p 544.50p 18,504
01/10/2024 542.60p 545.40p 542.25p 544.15p 24,436
30/09/2024 542.90p 549.40p 540.70p 540.70p 14,854
27/09/2024 547.10p 547.90p 545.53p 547.00p 30,921
26/09/2024 544.30p 545.80p 544.30p 544.50p 18,283
25/09/2024 542.70p 543.79p 542.00p 542.45p 178,771
24/09/2024 544.30p 545.10p 543.20p 543.35p 12,213
23/09/2024 543.70p 544.10p 539.20p 542.50p 16,514
20/09/2024 555.30p 558.00p 554.08p 554.30p 56,269
19/09/2024 556.80p 561.50p 556.80p 561.10p 27,852
18/09/2024 554.70p 557.30p 554.60p 555.40p 24,322
17/09/2024 561.00p 561.00p 558.40p 559.55p 57,793
16/09/2024 555.60p 556.90p 555.20p 556.70p 47,618
13/09/2024 556.70p 557.30p 550.80p 553.50p 2,227
12/09/2024 553.50p 555.52p 553.50p 553.50p 6,827
11/09/2024 550.10p 552.00p 548.90p 550.10p 31,574
10/09/2024 552.50p 555.20p 551.30p 551.30p 9,780
09/09/2024 552.60p 554.80p 551.40p 554.80p 50,345
06/09/2024 551.90p 553.28p 549.30p 549.30p 2,645
05/09/2024 553.50p 556.20p 553.49p 553.50p 8,208
04/09/2024 553.70p 555.30p 551.60p 556.30p 48,708
03/09/2024 561.60p 561.88p 556.30p 556.30p 22,057
02/09/2024 560.00p 562.20p 560.00p 561.60p 13,223
30/08/2024 563.30p 563.81p 561.60p 561.60p 18,283
29/08/2024 560.50p 562.15p 560.25p 562.15p 11,814
28/08/2024 558.70p 560.80p 558.70p 559.45p 22,726
27/08/2024 559.30p 563.00p 559.20p 559.50p 587
26/08/2024 554.90p 557.94p 555.55p 555.55p 35,737
23/08/2024 554.90p 557.94p 555.55p 555.55p 35,737
22/08/2024 554.90p 557.94p 555.55p 555.55p 35,737
21/08/2024 554.90p 556.40p 554.40p 555.80p 293
20/08/2024 554.30p 558.46p 554.06p 554.30p 1,313
19/08/2024 555.70p 560.50p 555.36p 560.45p 108,983
16/08/2024 558.80p 558.80p 554.90p 556.50p 9,826
15/08/2024 548.00p 559.00p 553.45p 558.10p 1,255
14/08/2024 548.00p 552.20p 548.00p 552.10p 15,167
13/08/2024 547.70p 548.90p 547.12p 548.90p 45,774
12/08/2024 547.60p 549.10p 545.40p 547.45p 10,399
09/08/2024 546.70p 547.69p 544.56p 545.40p 6,052
08/08/2024 538.80p 543.66p 537.95p 543.10p 77,808
07/08/2024 543.60p 544.00p 537.51p 543.60p 13,465
06/08/2024 534.90p 539.50p 530.80p 534.90p 113,321
05/08/2024 539.00p 539.10p 528.29p 532.90p 75,064
02/08/2024 548.00p 550.41p 545.30p 545.30p 695
01/08/2024 553.80p 561.02p 552.55p 552.55p 11,289
31/07/2024 553.80p 559.20p 553.80p 557.90p 26,699
30/07/2024 551.70p 553.00p 550.10p 551.70p 10,453
29/07/2024 557.50p 557.50p 551.70p 551.70p 1,945
26/07/2024 542.50p 551.85p 542.50p 544.65p 591
25/07/2024 540.20p 544.65p 537.35p 544.65p 3,909
24/07/2024 543.60p 544.03p 538.15p 542.50p 9,289
23/07/2024 549.30p 546.70p 543.65p 543.65p 15,836
22/07/2024 549.30p 549.30p 544.40p 546.40p 5,656
19/07/2024 544.10p 544.60p 542.68p 543.00p 18,294
18/07/2024 547.60p 549.60p 547.00p 547.00p 9,663
17/07/2024 545.20p 546.10p 542.10p 545.55p 3,529
16/07/2024 546.20p 546.20p 541.22p 544.95p 45,593
15/07/2024 547.20p 549.22p 544.91p 545.40p 20,565
12/07/2024 549.80p 550.51p 548.45p 549.70p 45,198
11/07/2024 547.50p 548.10p 545.61p 547.80p 3,606
10/07/2024 545.30p 545.30p 542.60p 544.95p 2,133
09/07/2024 544.10p 547.30p 540.80p 540.80p 7,888
08/07/2024 545.60p 546.80p 544.85p 544.85p 7,693
05/07/2024 545.50p 549.40p 544.40p 545.00p 16,864
04/07/2024 545.00p 547.70p 544.90p 546.50p 44,650
03/07/2024 542.20p 542.80p 540.46p 542.80p 32,474
02/07/2024 538.70p 541.30p 537.60p 538.45p 34,150
01/07/2024 542.00p 544.30p 541.75p 541.75p 20,714
28/06/2024 542.80p 544.99p 541.30p 541.70p 17,134
27/06/2024 541.90p 544.10p 541.70p 541.70p 5,673
26/06/2024 545.30p 549.80p 543.19p 544.50p 20,076
25/06/2024 547.80p 548.60p 545.48p 546.05p 8,965
24/06/2024 548.00p 549.35p 545.24p 549.35p 5,260
21/06/2024 544.10p 548.00p 543.25p 545.30p 23,257
20/06/2024 544.90p 547.30p 544.10p 547.00p 164,498
19/06/2024 542.90p 544.20p 541.10p 543.80p 130,110
18/06/2024 541.00p 543.20p 539.80p 542.15p 56,466
17/06/2024 537.30p 544.70p 537.30p 538.20p 12,719
14/06/2024 539.20p 540.80p 537.00p 539.00p 45,224
13/06/2024 539.30p 542.38p 539.20p 540.10p 50,071
12/06/2024 544.30p 545.01p 542.31p 544.30p 62,161
11/06/2024 539.50p 546.48p 538.37p 539.75p 26,757
10/06/2024 542.80p 545.00p 542.80p 544.50p 28,249
07/06/2024 547.80p 550.67p 544.70p 546.25p 75,131
06/06/2024 548.20p 548.80p 547.70p 548.70p 7,518
05/06/2024 546.90p 547.60p 546.09p 546.45p 3,744
04/06/2024 544.30p 546.55p 543.78p 544.90p 58,227
03/06/2024 549.80p 550.20p 547.17p 547.40p 21,137
31/05/2024 543.00p 548.11p 543.00p 547.45p 34,391
30/05/2024 537.10p 544.82p 537.10p 544.70p 4,257
29/05/2024 543.70p 545.64p 541.40p 541.50p 119,447
28/05/2024 549.70p 556.80p 545.10p 545.80p 27,144
27/05/2024 547.40p 550.57p 538.80p 550.05p 51,828

Market data

Select a section