Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI ACW Climate Paris Align Ucit A

(SAPA)
Sector: n/a
892.95p
40.50p 4.75
Last updated: 14:41:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 845.10p 852.45p 844.20p 852.45p 4,151
08/04/2025 905.00p 892.35p 869.40p 879.60p 0
07/04/2025 905.00p 877.60p 816.90p 874.10p 0
04/04/2025 905.00p 913.20p 863.55p 874.10p 0
03/04/2025 905.00p 905.65p 905.00p 905.65p 1,770
02/04/2025 949.90p 944.40p 921.20p 941.85p 0
01/04/2025 949.90p 943.95p 930.10p 942.55p 0
31/03/2025 949.90p 938.90p 920.80p 930.10p 0
28/03/2025 949.90p 954.00p 937.00p 938.90p 0
27/03/2025 949.90p 962.45p 949.45p 954.00p 0
26/03/2025 949.90p 972.30p 960.55p 962.45p 0
25/03/2025 949.90p 968.10p 963.40p 964.85p 0
24/03/2025 949.90p 965.95p 952.10p 964.60p 0
21/03/2025 949.90p 953.20p 943.20p 952.10p 0
20/03/2025 949.90p 959.80p 948.90p 953.20p 0
19/03/2025 949.90p 955.50p 946.40p 953.40p 0
18/03/2025 949.90p 956.40p 943.80p 947.05p 0
17/03/2025 949.90p 953.15p 944.65p 949.85p 0
14/03/2025 949.90p 949.90p 933.45p 946.65p 0
13/03/2025 949.90p 943.75p 932.30p 933.45p 0
12/03/2025 949.90p 958.35p 934.90p 941.85p 0
11/03/2025 949.90p 949.90p 936.80p 936.80p 9
10/03/2025 1,029.80p 966.60p 946.65p 949.85p 0
07/03/2025 1,029.80p 980.35p 949.15p 956.95p 0
06/03/2025 1,029.80p 989.95p 964.35p 973.95p 0
05/03/2025 1,029.80p 990.80p 968.50p 970.10p 0
04/03/2025 1,029.80p 1,029.80p 967.35p 969.05p 0
28/02/2025 1,029.80p 1,008.40p 990.15p 998.30p 0
27/02/2025 1,029.80p 1,029.80p 1,003.10p 1,008.40p 0
26/02/2025 1,029.80p 1,015.30p 1,001.25p 1,013.20p 0
25/02/2025 1,029.80p 1,029.80p 997.95p 1,001.25p 0
24/02/2025 1,029.80p 1,024.80p 1,008.50p 1,013.40p 0
21/02/2025 1,029.80p 1,031.10p 1,023.70p 1,024.80p 0
20/02/2025 1,029.80p 1,032.90p 1,023.00p 1,025.30p 0
19/02/2025 1,029.80p 1,030.90p 1,029.80p 1,030.90p 5
18/02/2025 1,032.00p 1,034.80p 1,026.40p 1,028.90p 0
17/02/2025 1,032.00p 1,032.00p 1,031.20p 1,031.20p 11
14/02/2025 1,033.20p 1,032.60p 1,024.60p 1,028.20p 0
13/02/2025 1,033.20p 1,040.90p 1,018.70p 1,029.60p 0
12/02/2025 1,033.20p 1,039.70p 1,015.70p 1,027.20p 0
11/02/2025 1,033.20p 1,033.20p 1,033.00p 1,033.00p 166
10/02/2025 1,038.60p 1,038.60p 1,036.90p 1,036.90p 7
07/02/2025 1,007.60p 1,053.60p 1,011.30p 1,031.70p 0
06/02/2025 1,007.60p 1,039.50p 1,020.30p 1,020.30p 0
05/02/2025 1,007.60p 1,031.50p 1,002.80p 1,020.30p 0
04/02/2025 1,007.60p 1,024.30p 1,015.80p 1,023.10p 0
03/02/2025 1,007.60p 1,039.40p 1,012.30p 1,020.30p 0
31/01/2025 1,007.60p 1,054.20p 1,013.10p 1,039.40p 0
30/01/2025 1,007.60p 1,044.40p 1,002.60p 1,028.50p 0
29/01/2025 1,007.60p 1,033.40p 1,022.00p 1,027.40p 0
28/01/2025 1,007.60p 1,038.70p 1,013.60p 1,022.60p 0
27/01/2025 1,007.60p 1,013.60p 1,007.60p 1,013.60p 3,180
24/01/2025 1,033.80p 1,034.60p 1,033.80p 1,034.60p 424
23/01/2025 1,039.00p 1,040.30p 1,039.00p 1,040.30p 267
22/01/2025 1,035.40p 1,043.00p 1,032.40p 1,041.80p 0
21/01/2025 1,035.40p 1,036.80p 1,030.00p 1,032.40p 0
20/01/2025 1,035.40p 1,035.40p 1,033.90p 1,033.90p 58
17/01/2025 1,027.80p 1,037.60p 1,030.12p 1,037.60p 3,000
16/01/2025 1,027.80p 1,027.80p 1,025.30p 1,020.90p 1
15/01/2025 1,020.60p 1,020.90p 1,020.60p 1,020.90p 112
14/01/2025 1,005.60p 1,028.60p 988.35p 1,007.30p 0
13/01/2025 1,005.60p 1,005.60p 1,003.10p 1,003.10p 6,520
10/01/2025 1,012.20p 1,032.20p 1,003.30p 1,008.20p 0
09/01/2025 1,012.20p 1,021.00p 1,011.70p 1,016.30p 0
08/01/2025 1,012.20p 1,023.90p 1,000.50p 1,011.70p 0
07/01/2025 1,012.20p 1,012.50p 1,012.20p 1,012.50p 13
06/01/2025 1,018.20p 1,018.20p 1,018.20p 1,018.20p 100
03/01/2025 1,011.60p 1,010.70p 1,003.40p 1,009.50p 0
02/01/2025 1,011.60p 1,011.60p 1,010.00p 1,010.00p 513
01/01/2025 994.50p 1,001.20p 994.85p 1,000.80p 0
31/12/2024 994.50p 1,001.20p 994.85p 1,000.80p 0
30/12/2024 994.50p 999.35p 994.50p 999.35p 400
27/12/2024 996.70p 1,039.70p 1,001.95p 1,003.50p 0
26/12/2024 996.70p 1,012.20p 1,003.90p 1,007.60p 0
25/12/2024 996.70p 1,012.20p 1,003.90p 1,007.60p 0
24/12/2024 996.70p 1,012.20p 1,003.90p 1,007.60p 0
23/12/2024 996.70p 1,014.30p 992.95p 1,003.90p 0
20/12/2024 996.70p 1,001.85p 983.20p 1,000.80p 0
19/12/2024 996.70p 998.40p 996.70p 998.40p 97
18/12/2024 1,016.40p 1,025.50p 988.65p 1,012.30p 0
17/12/2024 1,016.40p 1,015.20p 1,007.70p 1,010.60p 0
16/12/2024 1,016.40p 1,016.40p 1,015.20p 1,015.20p 18
13/12/2024 1,013.80p 1,021.50p 1,015.90p 1,017.70p 0
12/12/2024 1,013.80p 1,028.20p 1,001.30p 1,017.50p 0
11/12/2024 1,013.80p 1,015.00p 1,013.80p 1,015.00p 100
10/12/2024 1,018.00p 1,015.60p 1,010.40p 1,010.60p 0
09/12/2024 1,018.00p 1,018.00p 1,015.60p 1,015.60p 108
06/12/2024 1,019.20p 1,019.20p 1,017.90p 1,017.90p 1
05/12/2024 1,016.20p 1,016.20p 1,016.00p 1,016.00p 276
04/12/2024 1,015.20p 1,028.30p 1,013.80p 1,015.90p 0
03/12/2024 1,015.20p 1,016.90p 1,011.70p 1,014.20p 0
02/12/2024 1,015.20p 1,015.20p 1,013.50p 1,013.50p 252
29/11/2024 1,008.80p 1,008.60p 1,001.70p 1,008.50p 0
28/11/2024 1,008.80p 1,007.90p 1,002.95p 1,005.90p 0
27/11/2024 1,008.80p 1,012.50p 1,001.65p 1,002.95p 0
26/11/2024 1,008.80p 1,013.30p 988.40p 1,012.50p 0
25/11/2024 1,008.80p 1,014.40p 1,008.60p 1,013.00p 0
22/11/2024 1,008.80p 1,008.80p 1,008.60p 998.20p 518
21/11/2024 987.90p 999.20p 986.95p 998.20p 0
20/11/2024 987.90p 988.00p 987.15p 987.15p 250
19/11/2024 988.90p 990.95p 982.00p 989.20p 0
18/11/2024 988.90p 991.35p 984.90p 990.95p 0
15/11/2024 988.90p 988.90p 988.30p 996.05p 2
14/11/2024 994.90p 1,003.85p 993.40p 996.05p 0
13/11/2024 994.90p 997.50p 994.90p 997.50p 1,600
12/11/2024 995.40p 996.25p 995.40p 996.25p 800
11/11/2024 994.00p 995.05p 993.30p 995.05p 819
08/11/2024 963.50p 1,003.30p 982.30p 990.25p 0
07/11/2024 963.50p 999.80p 960.45p 984.20p 0
06/11/2024 963.50p 994.80p 977.00p 980.50p 0
05/11/2024 963.50p 973.30p 950.00p 961.95p 0
04/11/2024 963.50p 963.70p 956.50p 960.60p 0
01/11/2024 963.50p 963.50p 962.85p 962.85p 27
31/10/2024 970.80p 971.30p 958.40p 963.20p 0
30/10/2024 970.80p 975.05p 968.70p 971.30p 0
29/10/2024 970.80p 975.80p 970.20p 972.20p 0
28/10/2024 970.80p 976.30p 971.40p 974.85p 0
25/10/2024 970.80p 975.55p 969.30p 973.20p 0
24/10/2024 970.80p 987.55p 951.05p 972.65p 0
23/10/2024 970.80p 976.20p 953.55p 972.65p 0
22/10/2024 970.80p 992.25p 953.25p 975.70p 0
21/10/2024 970.80p 979.45p 973.75p 975.25p 0
18/10/2024 970.80p 990.75p 952.25p 979.10p 0
17/10/2024 970.80p 992.00p 956.90p 979.65p 0
16/10/2024 970.80p 975.05p 968.60p 975.05p 0
15/10/2024 970.80p 970.80p 968.60p 968.60p 3
14/10/2024 970.50p 987.50p 949.15p 977.40p 0
11/10/2024 956.50p 971.50p 963.10p 970.50p 0
10/10/2024 956.50p 983.10p 944.65p 967.50p 0

Market data

Select a section