SSGA SPDR ETFs Europe I SPDR Ftse UK All Shares Ucits ETF (Dist)
(FTAD)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
547.40p
|
550.57p
|
538.80p
|
550.05p
|
51,828
|
23/05/2024
|
550.70p
|
553.13p
|
550.70p
|
551.00p
|
12,360
|
22/05/2024
|
553.50p
|
554.60p
|
549.40p
|
552.85p
|
76,944
|
21/05/2024
|
556.20p
|
556.20p
|
553.80p
|
555.75p
|
12,261
|
20/05/2024
|
561.00p
|
561.00p
|
554.50p
|
556.80p
|
24,817
|
17/05/2024
|
556.50p
|
557.30p
|
555.23p
|
556.05p
|
56,553
|
16/05/2024
|
555.80p
|
559.21p
|
555.40p
|
556.45p
|
153,439
|
15/05/2024
|
553.70p
|
560.80p
|
553.70p
|
555.50p
|
10,014
|
14/05/2024
|
553.40p
|
555.10p
|
553.40p
|
553.90p
|
7,661
|
13/05/2024
|
553.90p
|
556.20p
|
552.58p
|
553.10p
|
5,500
|
10/05/2024
|
553.90p
|
555.80p
|
553.28p
|
554.80p
|
40,806
|
09/05/2024
|
548.90p
|
551.55p
|
548.90p
|
550.70p
|
9,359
|
08/05/2024
|
548.20p
|
549.40p
|
547.75p
|
546.60p
|
13,526
|
07/05/2024
|
528.30p
|
554.10p
|
528.30p
|
546.60p
|
9,332
|
06/05/2024
|
538.60p
|
541.19p
|
538.60p
|
539.60p
|
6,860
|
03/05/2024
|
538.60p
|
541.19p
|
538.60p
|
539.60p
|
6,860
|
02/05/2024
|
537.70p
|
537.70p
|
535.35p
|
537.20p
|
7,268
|
01/05/2024
|
533.00p
|
538.70p
|
531.50p
|
533.25p
|
8,775
|
30/04/2024
|
533.00p
|
537.91p
|
533.00p
|
534.85p
|
21,281
|
29/04/2024
|
533.50p
|
544.40p
|
533.50p
|
535.20p
|
10,668
|
26/04/2024
|
532.00p
|
533.50p
|
531.90p
|
533.50p
|
3,444
|
25/04/2024
|
530.60p
|
531.15p
|
527.74p
|
529.80p
|
8,601
|
24/04/2024
|
528.40p
|
531.10p
|
527.65p
|
527.65p
|
389
|
23/04/2024
|
528.40p
|
529.60p
|
526.96p
|
528.25p
|
18,823
|
22/04/2024
|
527.20p
|
527.20p
|
523.10p
|
526.60p
|
11,649
|
19/04/2024
|
514.60p
|
518.50p
|
514.15p
|
517.95p
|
29,745
|
18/04/2024
|
519.80p
|
519.80p
|
515.90p
|
517.85p
|
45,297
|
17/04/2024
|
515.70p
|
516.66p
|
514.04p
|
515.50p
|
14,258
|
16/04/2024
|
518.60p
|
520.10p
|
513.20p
|
513.65p
|
2,864
|
15/04/2024
|
523.90p
|
526.02p
|
522.58p
|
522.85p
|
16,801
|
12/04/2024
|
527.20p
|
528.60p
|
524.85p
|
524.85p
|
740,433
|
11/04/2024
|
521.20p
|
523.18p
|
518.80p
|
520.80p
|
12,539
|
10/04/2024
|
527.80p
|
527.80p
|
519.81p
|
522.00p
|
25,284
|
09/04/2024
|
522.00p
|
522.50p
|
517.70p
|
520.65p
|
10,002
|
08/04/2024
|
522.90p
|
523.10p
|
519.10p
|
522.10p
|
15,305
|
05/04/2024
|
518.20p
|
519.10p
|
516.77p
|
519.10p
|
19,634
|
04/04/2024
|
521.90p
|
523.55p
|
521.90p
|
523.55p
|
6,952
|
03/04/2024
|
516.50p
|
520.10p
|
516.50p
|
520.10p
|
19,836
|
02/04/2024
|
527.90p
|
527.90p
|
520.30p
|
520.80p
|
8,930
|
01/04/2024
|
522.50p
|
525.40p
|
521.80p
|
522.20p
|
32,673
|
29/03/2024
|
522.50p
|
525.40p
|
521.80p
|
522.20p
|
32,673
|
28/03/2024
|
522.50p
|
525.40p
|
521.80p
|
522.20p
|
32,673
|
27/03/2024
|
522.40p
|
522.70p
|
518.40p
|
520.70p
|
16,032
|
26/03/2024
|
516.90p
|
520.61p
|
516.90p
|
520.15p
|
65,932
|
25/03/2024
|
523.50p
|
523.50p
|
517.30p
|
519.30p
|
6,570
|
22/03/2024
|
520.80p
|
521.20p
|
519.50p
|
519.80p
|
15,511
|
21/03/2024
|
514.60p
|
518.10p
|
512.82p
|
517.50p
|
24,176
|
20/03/2024
|
512.10p
|
512.10p
|
506.90p
|
508.20p
|
1,660
|