Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P PAN Asia Dividend UCITS ETF

(PADV)
Sector: n/a
3,847.00p
8.50p 0.22
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 3,868.00p 3,870.00p 3,847.00p 3,847.00p 2,428
16/07/2025 3,853.00p 3,854.00p 3,837.00p 3,838.50p 1,369
15/07/2025 3,855.00p 3,862.00p 3,824.00p 3,824.00p 5,898
14/07/2025 3,841.00p 3,864.00p 3,836.77p 3,864.00p 475
11/07/2025 3,825.00p 3,830.00p 3,806.22p 3,821.50p 993
10/07/2025 3,820.00p 3,820.00p 3,809.00p 3,815.50p 738
09/07/2025 3,791.00p 3,801.00p 3,778.44p 3,788.00p 625
08/07/2025 3,789.00p 3,793.00p 3,770.00p 3,781.50p 1,391
07/07/2025 3,804.00p 3,806.00p 3,782.00p 3,782.00p 31,325
04/07/2025 3,775.00p 3,810.00p 3,775.00p 3,806.50p 333
03/07/2025 3,799.00p 3,832.00p 3,809.00p 3,814.00p 305
02/07/2025 3,799.00p 3,828.00p 3,799.00p 3,818.00p 1,013
01/07/2025 3,771.00p 3,786.00p 3,761.80p 3,783.00p 4,633
30/06/2025 3,779.00p 3,779.00p 3,742.00p 3,766.50p 435
27/06/2025 3,787.00p 3,772.00p 3,747.85p 3,767.50p 16
26/06/2025 3,787.00p 3,789.00p 3,756.00p 3,773.50p 283
25/06/2025 3,787.00p 3,804.00p 3,775.00p 3,778.00p 1,243
24/06/2025 3,795.00p 3,801.00p 3,772.04p 3,783.00p 3,025
23/06/2025 3,781.00p 3,790.00p 3,749.00p 3,770.00p 358
20/06/2025 3,772.00p 3,792.00p 3,770.00p 3,772.50p 1,452
19/06/2025 3,800.00p 3,786.00p 3,754.00p 3,759.00p 200
18/06/2025 3,800.00p 3,827.00p 3,805.00p 3,810.50p 697
17/06/2025 3,800.00p 3,812.00p 3,784.00p 3,807.00p 3,029
16/06/2025 3,816.00p 3,835.00p 3,803.00p 3,821.50p 64
13/06/2025 3,800.00p 3,824.00p 3,798.00p 3,800.00p 1,240
12/06/2025 3,812.00p 3,828.00p 3,803.00p 3,816.00p 500
11/06/2025 3,800.00p 3,830.00p 3,804.00p 3,805.50p 13
10/06/2025 3,800.00p 3,816.00p 3,798.50p 3,798.50p 1,541
09/06/2025 3,773.00p 3,781.00p 3,769.00p 3,775.00p 3,317
06/06/2025 3,738.00p 3,764.00p 3,732.00p 3,759.50p 509
05/06/2025 3,738.00p 3,751.00p 3,722.10p 3,731.50p 8,746
04/06/2025 3,725.00p 3,756.00p 3,725.00p 3,741.50p 2,188
03/06/2025 3,745.00p 3,761.00p 3,734.00p 3,743.50p 9,941
02/06/2025 3,709.00p 3,723.00p 3,682.00p 3,720.50p 25,635
30/05/2025 3,708.00p 3,743.00p 3,701.00p 3,713.50p 1,042
29/05/2025 3,708.00p 3,725.00p 3,692.00p 3,702.00p 7,157
28/05/2025 3,716.00p 3,716.00p 3,682.00p 3,692.50p 14,152
27/05/2025 3,698.00p 3,714.00p 3,682.00p 3,705.50p 3,410
26/05/2025 3,696.00p 3,707.00p 3,636.00p 3,667.50p 2,552
23/05/2025 3,696.00p 3,707.00p 3,636.00p 3,667.50p 2,552
22/05/2025 3,699.00p 3,717.00p 3,690.00p 3,692.50p 1,945
21/05/2025 3,706.00p 3,724.00p 3,701.00p 3,710.00p 1,044
20/05/2025 3,694.00p 3,719.00p 3,682.00p 3,712.00p 8,102
19/05/2025 3,680.00p 3,707.00p 3,664.00p 3,695.50p 288
16/05/2025 3,706.00p 3,718.00p 3,690.46p 3,699.00p 825
15/05/2025 3,702.00p 3,713.00p 3,683.00p 3,691.00p 213
14/05/2025 3,702.00p 3,719.00p 3,686.00p 3,689.00p 306
13/05/2025 3,719.00p 3,719.00p 3,685.00p 3,691.50p 68
12/05/2025 3,719.00p 3,744.00p 3,694.00p 3,718.50p 579
09/05/2025 3,696.00p 3,714.00p 3,678.00p 3,684.00p 1,233
08/05/2025 3,655.00p 3,694.00p 3,659.00p 3,680.50p 32
07/05/2025 3,655.00p 3,685.00p 3,649.83p 3,652.00p 4,054
06/05/2025 3,643.00p 3,675.00p 3,638.00p 3,662.50p 1,933
05/05/2025 3,634.00p 3,653.00p 3,608.00p 3,641.00p 901
02/05/2025 3,634.00p 3,653.00p 3,608.00p 3,641.00p 901
01/05/2025 3,599.00p 3,626.00p 3,556.00p 3,607.50p 351
30/04/2025 3,588.00p 3,610.00p 3,587.00p 3,596.00p 684
29/04/2025 3,611.00p 3,618.00p 3,585.00p 3,600.50p 1,087
28/04/2025 3,589.00p 3,630.00p 3,597.00p 3,602.50p 230
25/04/2025 3,589.00p 3,621.00p 3,590.50p 3,595.50p 414
24/04/2025 3,589.00p 3,608.00p 3,583.67p 3,608.00p 528
23/04/2025 3,631.00p 3,640.00p 3,591.00p 3,616.00p 1,382
22/04/2025 3,583.00p 3,588.00p 3,554.00p 3,587.00p 3,080
21/04/2025 3,540.00p 3,569.00p 3,533.00p 3,533.00p 2,100
18/04/2025 3,540.00p 3,569.00p 3,533.00p 3,533.00p 2,100
17/04/2025 3,540.00p 3,569.00p 3,533.00p 3,533.00p 2,100
16/04/2025 3,521.00p 3,563.80p 3,521.00p 3,563.50p 4,295
15/04/2025 3,580.00p 3,580.00p 3,537.00p 3,580.00p 683
14/04/2025 3,563.00p 3,570.00p 3,536.82p 3,554.00p 6,359
11/04/2025 3,509.00p 3,524.00p 3,462.00p 3,485.00p 667
10/04/2025 3,549.00p 3,557.00p 3,461.00p 3,466.00p 3,526
09/04/2025 3,448.00p 3,448.00p 3,351.21p 3,393.50p 4,244
08/04/2025 3,468.00p 3,468.00p 3,416.00p 3,445.00p 4,496
07/04/2025 3,458.00p 3,458.00p 3,284.00p 3,383.00p 5,948
04/04/2025 3,573.00p 3,598.00p 3,418.72p 3,474.00p 4,298
03/04/2025 3,586.00p 3,615.00p 3,555.00p 3,570.00p 1,587
02/04/2025 3,648.00p 3,665.00p 3,632.00p 3,642.00p 6,843
01/04/2025 3,666.00p 3,672.00p 3,653.00p 3,665.00p 3,788
31/03/2025 3,634.00p 3,649.00p 3,605.00p 3,634.50p 7,348
28/03/2025 3,654.00p 3,665.00p 3,635.00p 3,642.00p 13,566
27/03/2025 3,686.00p 3,708.00p 3,684.73p 3,685.50p 513
26/03/2025 3,686.00p 3,706.00p 3,675.94p 3,687.50p 8,419
25/03/2025 3,693.00p 3,682.83p 3,649.00p 3,677.00p 1,020
24/03/2025 3,693.00p 3,693.00p 3,648.00p 3,648.00p 9,880
21/03/2025 3,662.00p 3,699.00p 3,662.00p 3,662.00p 2,111
20/03/2025 3,677.00p 3,709.00p 3,677.00p 3,677.50p 1,472
19/03/2025 3,726.00p 3,727.00p 3,713.00p 3,719.00p 199
18/03/2025 3,703.00p 3,729.00p 3,691.42p 3,701.50p 608
17/03/2025 3,700.00p 3,733.00p 3,680.00p 3,733.00p 2,955
14/03/2025 3,665.00p 3,704.00p 3,655.00p 3,704.00p 1,396
13/03/2025 3,626.00p 3,637.00p 3,615.00p 3,631.00p 748
12/03/2025 3,626.00p 3,635.00p 3,617.00p 3,619.00p 625
11/03/2025 3,627.00p 3,653.00p 3,581.00p 3,581.00p 7,095
10/03/2025 3,650.00p 3,668.00p 3,623.00p 3,633.00p 14,540
07/03/2025 3,661.00p 3,668.00p 3,649.00p 3,649.00p 3,832
06/03/2025 3,673.00p 3,675.00p 3,654.00p 3,658.50p 436
05/03/2025 3,654.00p 3,669.00p 3,638.40p 3,650.50p 1,126
04/03/2025 3,612.00p 3,642.00p 3,612.00p 3,612.00p 2,050
03/03/2025 3,686.00p 3,686.00p 3,659.00p 3,659.00p 1,027
28/02/2025 3,662.00p 3,674.00p 3,653.74p 3,669.00p 1,801
27/02/2025 3,725.00p 3,744.00p 3,714.84p 3,717.50p 1,064
26/02/2025 3,724.00p 3,727.79p 3,717.00p 3,724.00p 1,999
25/02/2025 3,700.00p 3,701.00p 3,691.00p 3,691.00p 391
24/02/2025 3,700.00p 3,706.10p 3,673.00p 3,673.00p 4,107
21/02/2025 3,679.00p 3,679.00p 3,667.00p 3,672.50p 36
20/02/2025 3,666.00p 3,676.00p 3,663.00p 3,663.00p 451
19/02/2025 3,671.00p 3,668.00p 3,651.00p 3,661.00p 1,514
18/02/2025 3,671.00p 3,671.00p 3,646.00p 3,654.50p 446
17/02/2025 3,685.00p 3,689.00p 3,675.79p 3,683.00p 548
14/02/2025 3,657.00p 3,665.00p 3,643.50p 3,643.50p 517
13/02/2025 3,653.00p 3,654.00p 3,637.49p 3,650.00p 50
12/02/2025 3,653.00p 3,659.00p 3,640.00p 3,651.50p 3,168
11/02/2025 3,643.00p 3,656.00p 3,634.00p 3,641.50p 269
10/02/2025 3,650.00p 3,656.00p 3,639.00p 3,644.50p 220
07/02/2025 3,627.00p 3,631.50p 3,622.46p 3,631.50p 506
06/02/2025 3,593.00p 3,631.28p 3,621.01p 3,616.00p 515
05/02/2025 3,593.00p 3,616.00p 3,579.57p 3,616.00p 3,634
04/02/2025 3,647.00p 3,652.50p 3,640.70p 3,658.50p 1,132
03/02/2025 3,636.00p 3,687.00p 3,636.00p 3,658.50p 1,120
31/01/2025 3,706.00p 3,710.00p 3,675.50p 3,675.50p 51
30/01/2025 3,666.00p 3,715.50p 3,618.50p 3,671.00p 0
29/01/2025 3,666.00p 3,669.00p 3,666.00p 3,644.50p 274
28/01/2025 3,626.00p 3,661.00p 3,626.00p 3,644.50p 2
27/01/2025 3,644.00p 3,649.50p 3,638.00p 3,649.50p 3,277
24/01/2025 3,627.00p 3,649.71p 3,627.00p 3,633.50p 312
23/01/2025 3,649.00p 3,649.00p 3,637.06p 3,642.50p 255
22/01/2025 3,652.00p 3,665.00p 3,649.45p 3,653.00p 1,330
21/01/2025 3,707.00p 3,698.21p 3,672.00p 3,672.00p 7,570
20/01/2025 3,707.00p 3,717.00p 3,679.00p 3,717.00p 21,823

Market data

Select a section