Market data

Select a section

SSGA SPDR ETFS Europe I SPDR FTSE UK All-Share UCITS ETF

(FTAL)
Sector: n/a
7,595.00p
22.00p 0.29
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 7,589.00p 7,625.00p 7,576.00p 7,595.00p 3,334
17/07/2025 7,576.00p 7,605.00p 7,521.00p 7,573.00p 20,992
16/07/2025 7,549.00p 7,570.00p 7,523.57p 7,547.50p 8,886
15/07/2025 7,548.00p 7,647.00p 7,543.00p 7,543.00p 5,308
14/07/2025 7,540.00p 7,595.00p 7,540.00p 7,595.00p 3,237
11/07/2025 7,623.00p 7,623.00p 7,535.00p 7,544.00p 1,414
10/07/2025 7,539.00p 7,578.00p 7,539.00p 7,578.00p 5,719
09/07/2025 7,504.00p 7,517.00p 7,464.36p 7,489.00p 1,875
08/07/2025 7,496.00p 7,496.00p 7,443.00p 7,484.00p 3,045
07/07/2025 7,463.00p 7,496.00p 7,439.00p 7,439.00p 10,454
04/07/2025 7,442.00p 7,460.00p 7,427.00p 7,456.00p 11,157
03/07/2025 7,490.00p 7,490.00p 7,418.00p 7,464.00p 11,245
02/07/2025 7,500.00p 7,500.00p 7,389.00p 7,419.00p 3,164
01/07/2025 7,419.00p 7,457.00p 7,387.00p 7,431.00p 3,361
30/06/2025 7,457.00p 7,472.00p 7,404.00p 7,415.00p 13,586
27/06/2025 7,456.00p 7,470.00p 7,408.00p 7,439.00p 2,449
26/06/2025 7,418.00p 7,418.00p 7,321.00p 7,390.00p 3,726
25/06/2025 7,450.00p 7,450.00p 7,360.00p 7,362.00p 1,525
24/06/2025 7,378.00p 7,443.00p 7,378.00p 7,396.00p 2,601
23/06/2025 7,324.00p 7,404.00p 7,324.00p 7,384.00p 5,334
20/06/2025 7,481.00p 7,481.00p 7,395.63p 7,398.00p 1,487
19/06/2025 7,477.00p 7,477.00p 7,403.00p 7,403.00p 4,145
18/06/2025 7,473.00p 7,473.00p 7,361.15p 7,444.00p 2,671
17/06/2025 7,444.00p 7,454.00p 7,427.00p 7,440.00p 2,361
16/06/2025 7,466.00p 7,501.00p 7,446.00p 7,468.00p 3,385
13/06/2025 7,452.00p 7,466.00p 7,419.00p 7,447.00p 1,254
12/06/2025 7,465.00p 7,494.00p 7,452.00p 7,480.50p 4,901
11/06/2025 7,503.00p 7,507.00p 7,459.00p 7,468.00p 3,325
10/06/2025 7,451.00p 7,504.00p 7,429.00p 7,459.00p 3,844
09/06/2025 7,475.00p 7,475.00p 7,425.00p 7,448.00p 10,934
06/06/2025 7,451.00p 7,451.00p 7,416.85p 7,447.00p 1,042
05/06/2025 7,469.00p 7,469.00p 7,387.00p 7,418.00p 10,670
04/06/2025 7,437.00p 7,470.00p 7,367.00p 7,410.00p 1,533
03/06/2025 7,494.00p 7,494.00p 7,360.00p 7,397.00p 3,051
02/06/2025 7,375.00p 7,419.00p 7,365.33p 7,371.00p 9,184
30/05/2025 7,347.00p 7,406.00p 7,343.00p 7,392.00p 2,199
29/05/2025 7,389.00p 7,399.00p 7,334.45p 7,344.00p 5,922
28/05/2025 7,422.00p 7,422.00p 7,343.00p 7,343.00p 12,064
27/05/2025 7,422.00p 7,428.00p 7,329.00p 7,385.50p 5,951
26/05/2025 7,413.00p 7,413.00p 7,242.00p 7,309.50p 8,284
23/05/2025 7,413.00p 7,413.00p 7,242.00p 7,309.50p 8,284
22/05/2025 7,364.00p 7,371.00p 7,307.00p 7,356.00p 3,172
21/05/2025 7,325.00p 7,400.00p 7,325.00p 7,395.00p 6,262
20/05/2025 7,356.00p 7,398.00p 7,337.00p 7,397.00p 9,533
19/05/2025 7,344.00p 7,344.00p 7,253.00p 7,329.00p 684
16/05/2025 7,308.00p 7,329.00p 7,186.00p 7,319.00p 1,789
15/05/2025 7,265.00p 7,277.00p 7,218.00p 7,277.00p 1,899
14/05/2025 7,237.00p 7,253.00p 7,205.61p 7,225.00p 6,927
13/05/2025 7,220.00p 7,273.50p 7,213.00p 7,242.00p 1,128
12/05/2025 7,200.00p 7,357.00p 7,190.00p 7,220.00p 9,430
09/05/2025 7,192.00p 7,206.00p 7,173.00p 7,178.00p 15,938
08/05/2025 7,214.00p 7,220.00p 7,145.00p 7,160.00p 5,395
07/05/2025 7,148.00p 7,214.00p 7,148.00p 7,177.00p 4,299
06/05/2025 7,289.00p 7,293.00p 7,177.00p 7,201.00p 12,095
05/05/2025 7,130.00p 7,237.00p 7,124.00p 7,198.50p 1,778
02/05/2025 7,130.00p 7,237.00p 7,124.00p 7,198.50p 1,778
01/05/2025 7,140.00p 7,153.00p 7,075.00p 7,151.00p 4,635
30/04/2025 7,095.00p 7,122.00p 7,029.09p 7,101.00p 12,115
29/04/2025 7,029.00p 7,088.00p 7,029.00p 7,075.00p 820
28/04/2025 7,037.00p 7,080.00p 7,037.00p 7,041.00p 2,129
25/04/2025 7,021.00p 7,063.00p 7,012.00p 7,032.50p 6,275
24/04/2025 7,025.00p 7,055.00p 6,987.00p 7,043.00p 2,761
23/04/2025 7,018.00p 7,069.00p 6,975.00p 7,022.50p 23,553
22/04/2025 6,812.00p 6,967.00p 6,571.47p 6,967.00p 32,071
21/04/2025 6,948.00p 6,948.00p 6,854.09p 6,923.00p 8,463
18/04/2025 6,948.00p 6,948.00p 6,854.09p 6,923.00p 8,463
17/04/2025 6,948.00p 6,948.00p 6,854.09p 6,923.00p 8,463
16/04/2025 6,868.00p 6,907.50p 6,817.99p 6,907.50p 4,413
15/04/2025 6,836.00p 6,886.00p 6,812.00p 6,868.00p 2,430
14/04/2025 6,719.00p 6,798.78p 6,719.00p 6,779.00p 13,590
11/04/2025 6,706.00p 6,706.00p 6,557.97p 6,635.00p 17,253
10/04/2025 6,779.00p 6,857.00p 6,598.00p 6,598.00p 16,081
09/04/2025 6,460.00p 6,476.00p 6,333.00p 6,376.00p 16,048
08/04/2025 6,493.00p 6,638.00p 6,359.00p 6,571.00p 11,188
07/04/2025 6,270.00p 6,715.00p 6,270.00p 6,375.00p 96,687
04/04/2025 7,000.00p 7,064.00p 6,664.32p 6,691.00p 24,669
03/04/2025 7,040.00p 7,079.00p 7,001.44p 7,011.00p 21,040
02/04/2025 7,133.00p 7,153.00p 7,083.00p 7,128.00p 4,546
01/04/2025 7,166.00p 7,192.00p 7,112.00p 7,155.50p 5,140
31/03/2025 7,105.00p 7,142.00p 7,070.62p 7,112.00p 10,473
28/03/2025 7,170.00p 7,206.00p 7,150.00p 7,176.50p 5,178
27/03/2025 7,162.00p 7,195.00p 7,144.00p 7,191.00p 4,573
26/03/2025 7,189.00p 7,226.00p 7,175.76p 7,202.00p 2,053
25/03/2025 7,195.00p 7,220.00p 7,173.50p 7,182.00p 3,302
24/03/2025 7,192.00p 7,244.00p 7,138.76p 7,160.50p 2,848
21/03/2025 7,169.00p 7,213.00p 7,159.00p 7,167.00p 3,774
20/03/2025 7,233.00p 7,249.00p 7,189.84p 7,208.00p 19,395
19/03/2025 7,205.00p 7,225.50p 7,185.82p 7,225.50p 2,045
18/03/2025 7,220.00p 7,242.00p 7,191.00p 7,204.00p 6,701
17/03/2025 7,215.00p 7,215.00p 7,147.00p 7,194.00p 1,654
14/03/2025 7,037.00p 7,162.00p 7,037.00p 7,158.50p 1,230
13/03/2025 7,080.00p 7,119.00p 7,045.00p 7,072.00p 2,114
12/03/2025 7,110.00p 7,110.00p 7,042.00p 7,063.50p 1,780
11/03/2025 7,114.00p 7,136.00p 7,036.00p 7,036.00p 1,323
10/03/2025 7,193.00p 7,265.00p 7,115.00p 7,118.50p 21,863
07/03/2025 7,183.00p 7,205.00p 7,050.25p 7,191.50p 18,449
06/03/2025 7,212.00p 7,294.00p 7,179.00p 7,199.50p 27,701
05/03/2025 7,255.00p 7,310.00p 7,245.00p 7,247.00p 11,244
04/03/2025 7,341.00p 7,341.00p 7,230.50p 7,230.50p 6,597
03/03/2025 7,342.00p 7,444.00p 7,311.91p 7,342.00p 100,200
28/02/2025 7,228.00p 7,302.75p 7,228.00p 7,299.00p 5,761
27/02/2025 7,241.00p 7,297.00p 7,197.00p 7,274.00p 1,589
26/02/2025 7,251.00p 7,256.85p 7,232.09p 7,250.00p 6,279
25/02/2025 7,206.00p 7,238.80p 7,185.00p 7,208.00p 3,900
24/02/2025 7,200.00p 7,232.00p 7,169.44p 7,203.00p 10,448
21/02/2025 7,214.00p 7,238.00p 7,181.00p 7,205.00p 12,853
20/02/2025 7,201.00p 7,239.00p 7,201.00p 7,209.00p 2,511
19/02/2025 7,266.00p 7,304.00p 7,228.00p 7,233.00p 6,709
18/02/2025 7,313.00p 7,322.00p 7,280.50p 7,280.50p 6,077
17/02/2025 7,312.00p 7,312.00p 7,267.00p 7,291.00p 15,176
14/02/2025 7,275.00p 7,298.00p 7,256.00p 7,256.00p 4,519
13/02/2025 7,282.00p 7,361.00p 7,255.54p 7,282.00p 4,414
12/02/2025 7,300.00p 7,316.00p 7,283.43p 7,291.00p 4,040
11/02/2025 7,291.00p 7,300.00p 7,266.92p 7,291.00p 4,267
10/02/2025 7,264.00p 7,300.00p 7,223.00p 7,290.00p 7,433
07/02/2025 7,296.00p 7,296.00p 7,007.50p 7,218.00p 8,288
06/02/2025 7,235.00p 7,287.00p 7,214.58p 7,163.50p 14,582
05/02/2025 7,121.00p 7,163.50p 7,115.75p 7,123.00p 2,414
04/02/2025 7,124.00p 7,146.00p 7,099.00p 7,148.00p 2,772
03/02/2025 7,138.00p 7,177.00p 7,100.00p 7,148.00p 10,030
31/01/2025 7,218.00p 7,228.00p 7,202.83p 7,206.00p 2,939
30/01/2025 7,161.00p 7,186.00p 7,116.11p 7,183.00p 8,627
29/01/2025 7,103.00p 7,142.00p 7,101.85p 7,108.00p 3,739
28/01/2025 7,090.00p 7,117.58p 7,082.50p 7,100.00p 7,554
27/01/2025 7,023.00p 7,072.04p 7,008.00p 7,059.00p 7,973
24/01/2025 7,110.00p 7,120.86p 7,048.00p 7,054.00p 3,292
23/01/2025 7,091.00p 7,113.00p 7,079.44p 7,103.50p 4,815
22/01/2025 7,088.00p 7,126.00p 7,086.00p 7,090.00p 6,021
21/01/2025 7,082.00p 7,102.00p 7,065.32p 7,102.00p 4,895
20/01/2025 7,071.00p 7,096.00p 7,047.03p 7,067.00p 2,940

Market data

Select a section