Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI WOR Climate Paris Align UCIT A

(SWPA)
Sector: n/a
1,012.20p
0.20p 0.02
Last updated: 17:08:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 1,006.80p 1,012.00p 1,006.80p 1,012.00p 2
23/06/2025 1,009.40p 1,009.40p 1,004.90p 1,004.90p 41
20/06/2025 1,005.00p 1,021.75p 993.90p 1,005.90p 0
19/06/2025 1,005.00p 1,005.00p 1,002.25p 1,002.25p 289
18/06/2025 1,013.60p 1,013.60p 1,012.20p 1,013.60p 4,882
17/06/2025 1,010.80p 1,010.80p 1,009.20p 1,010.80p 328
16/06/2025 1,004.80p 1,014.00p 1,004.40p 1,012.60p 0
13/06/2025 1,004.80p 1,004.80p 1,003.58p 1,004.80p 316
12/06/2025 1,004.80p 1,011.50p 1,008.58p 1,011.50p 242
11/06/2025 1,004.80p 1,018.18p 1,016.60p 1,016.60p 99
10/06/2025 1,004.80p 1,015.80p 1,007.90p 1,013.70p 0
09/06/2025 1,004.80p 1,023.30p 988.45p 1,007.90p 0
06/06/2025 1,004.80p 1,029.40p 997.80p 1,009.80p 0
05/06/2025 1,004.80p 1,006.70p 1,004.80p 1,006.70p 883
04/06/2025 1,009.40p 1,016.35p 999.95p 1,003.60p 0
03/06/2025 1,009.40p 1,014.10p 988.05p 1,001.90p 0
02/06/2025 1,009.40p 1,007.55p 980.75p 992.60p 0
30/05/2025 1,009.40p 1,018.50p 986.00p 998.85p 0
29/05/2025 1,009.40p 1,016.10p 990.75p 1,001.10p 0
28/05/2025 1,009.40p 1,004.40p 994.90p 998.00p 0
27/05/2025 1,009.40p 1,003.75p 980.60p 996.40p 0
26/05/2025 1,009.40p 994.00p 959.60p 980.60p 0
23/05/2025 1,009.40p 994.00p 959.60p 980.60p 0
22/05/2025 1,009.40p 1,005.30p 987.70p 992.15p 0
21/05/2025 1,009.40p 1,019.05p 989.80p 1,005.30p 0
20/05/2025 1,009.40p 1,012.20p 1,009.40p 1,011.60p 10,311
19/05/2025 1,005.80p 1,006.00p 1,003.80p 1,003.80p 19,790
16/05/2025 1,009.40p 1,011.60p 1,007.00p 1,011.60p 9,824
15/05/2025 1,001.40p 1,014.45p 983.90p 1,008.00p 0
14/05/2025 1,001.40p 1,007.00p 998.50p 1,004.20p 0
13/05/2025 1,001.40p 1,006.80p 1,000.80p 1,006.80p 4,694
12/05/2025 945.40p 1,010.45p 974.05p 998.25p 0
09/05/2025 945.40p 989.05p 963.25p 974.05p 0
08/05/2025 945.40p 992.65p 963.35p 975.50p 0
07/05/2025 945.40p 971.50p 952.75p 963.35p 0
06/05/2025 945.40p 974.25p 958.10p 966.60p 0
05/05/2025 945.40p 982.55p 955.80p 974.25p 0
02/05/2025 945.40p 982.55p 955.80p 974.25p 0
01/05/2025 945.40p 970.45p 944.95p 969.40p 0
30/04/2025 945.40p 949.27p 944.95p 944.95p 4,028
29/04/2025 889.40p 946.80p 937.60p 943.80p 0
28/04/2025 889.40p 948.60p 937.35p 937.60p 0
25/04/2025 889.40p 947.05p 934.95p 941.40p 0
24/04/2025 889.40p 936.60p 917.60p 934.95p 0
23/04/2025 889.40p 947.45p 903.85p 930.40p 0
22/04/2025 889.40p 903.85p 889.40p 903.85p 700
21/04/2025 937.70p 927.85p 897.15p 910.40p 0
18/04/2025 937.70p 927.85p 897.15p 910.40p 0
17/04/2025 937.70p 927.85p 897.15p 910.40p 0
16/04/2025 937.70p 929.00p 896.25p 922.10p 0
15/04/2025 937.70p 932.55p 921.10p 929.00p 0
14/04/2025 937.70p 936.85p 908.65p 926.60p 0
11/04/2025 937.70p 937.70p 899.85p 908.65p 0
10/04/2025 937.70p 948.50p 910.80p 913.10p 0
09/04/2025 937.70p 888.36p 880.65p 880.65p 1,688
08/04/2025 937.70p 924.20p 893.05p 908.25p 0
07/04/2025 937.70p 909.80p 842.25p 903.95p 0
04/04/2025 937.70p 937.70p 903.95p 903.95p 83
03/04/2025 962.50p 971.10p 917.10p 932.75p 0
02/04/2025 962.50p 973.40p 957.95p 971.10p 0
01/04/2025 962.50p 973.45p 957.65p 971.55p 0
31/03/2025 962.50p 966.70p 947.60p 957.65p 0
28/03/2025 962.50p 983.40p 965.75p 966.70p 0
27/03/2025 962.50p 992.00p 978.40p 983.40p 0
26/03/2025 962.50p 1,004.45p 990.50p 992.00p 0
25/03/2025 962.50p 1,000.35p 994.15p 996.50p 0
24/03/2025 962.50p 997.65p 981.85p 995.90p 0
21/03/2025 962.50p 983.30p 972.20p 981.85p 0
20/03/2025 962.50p 990.25p 977.05p 981.50p 0
19/03/2025 962.50p 983.95p 974.35p 981.75p 0
18/03/2025 962.50p 981.10p 974.35p 974.35p 1
17/03/2025 962.50p 982.70p 973.30p 978.10p 0
14/03/2025 962.50p 979.15p 962.40p 975.60p 0
13/03/2025 962.50p 962.50p 962.40p 962.40p 350
12/03/2025 964.90p 999.35p 963.70p 972.30p 0
11/03/2025 964.90p 969.92p 964.90p 966.40p 3,989
10/03/2025 982.20p 982.35p 982.20p 982.35p 443
07/03/2025 1,057.00p 1,023.45p 979.80p 989.65p 0
06/03/2025 1,057.00p 1,017.50p 983.20p 1,008.80p 0
05/03/2025 1,057.00p 1,018.40p 1,003.80p 1,005.60p 0
04/03/2025 1,057.00p 1,057.00p 1,004.40p 1,006.20p 0
03/03/2025 1,057.00p 1,093.20p 1,027.95p 1,038.10p 0
28/02/2025 1,057.00p 1,046.70p 1,028.70p 1,036.90p 0
27/02/2025 1,057.00p 1,057.00p 1,041.10p 1,046.70p 0
26/02/2025 1,057.00p 1,055.70p 1,039.20p 1,051.00p 0
25/02/2025 1,057.00p 1,057.00p 1,036.30p 1,039.20p 0
24/02/2025 1,057.00p 1,057.00p 1,050.80p 1,053.70p 8,861
21/02/2025 1,071.40p 1,073.80p 1,063.70p 1,065.30p 0
20/02/2025 1,071.40p 1,076.50p 1,064.20p 1,066.90p 0
19/02/2025 1,071.40p 1,074.80p 1,068.80p 1,073.60p 0
18/02/2025 1,071.40p 1,077.50p 1,069.20p 1,071.70p 0
17/02/2025 1,071.40p 1,074.70p 1,070.80p 1,072.50p 0
14/02/2025 1,071.40p 1,077.00p 1,067.10p 1,070.80p 0
13/02/2025 1,071.40p 1,076.50p 1,061.20p 1,072.50p 0
12/02/2025 1,071.40p 1,071.40p 1,069.40p 1,069.40p 2,722
11/02/2025 1,079.80p 1,082.70p 1,072.70p 1,076.80p 0
10/02/2025 1,079.80p 1,082.00p 1,079.10p 1,079.10p 12,452
07/02/2025 1,070.80p 1,087.70p 1,056.90p 1,074.30p 0
06/02/2025 1,070.80p 1,094.10p 1,051.50p 1,063.50p 0
05/02/2025 1,070.80p 1,066.50p 1,038.00p 1,063.50p 0
04/02/2025 1,070.80p 1,066.70p 1,057.50p 1,062.80p 0
03/02/2025 1,070.80p 1,083.80p 1,056.00p 1,062.80p 0
31/01/2025 1,070.80p 1,123.70p 1,072.20p 1,083.80p 0
30/01/2025 1,070.80p 1,095.20p 1,052.40p 1,072.20p 0
29/01/2025 1,070.80p 1,078.30p 1,066.20p 1,070.00p 0
28/01/2025 1,070.80p 1,107.10p 1,041.80p 1,066.20p 0
27/01/2025 1,070.80p 1,083.70p 1,049.20p 1,059.80p 0
24/01/2025 1,070.80p 1,090.90p 1,081.60p 1,083.70p 0
23/01/2025 1,070.80p 1,093.30p 1,085.70p 1,089.30p 0
22/01/2025 1,070.80p 1,092.90p 1,079.30p 1,092.00p 0
21/01/2025 1,070.80p 1,079.30p 1,070.80p 1,079.30p 1
20/01/2025 1,054.00p 1,097.10p 1,067.00p 1,082.30p 0
17/01/2025 1,054.00p 1,096.10p 1,053.30p 1,087.30p 0
16/01/2025 1,054.00p 1,093.90p 1,061.50p 1,067.90p 0
15/01/2025 1,054.00p 1,093.10p 1,027.40p 1,067.90p 0
14/01/2025 1,054.00p 1,076.70p 1,050.65p 1,054.30p 0
13/01/2025 1,054.00p 1,073.80p 1,030.00p 1,050.80p 0
10/01/2025 1,054.00p 1,080.50p 1,042.20p 1,056.40p 0
09/01/2025 1,054.00p 1,076.10p 1,047.90p 1,065.60p 0
08/01/2025 1,054.00p 1,064.80p 1,052.10p 1,060.20p 0
07/01/2025 1,054.00p 1,075.20p 1,053.50p 1,059.70p 0
06/01/2025 1,054.00p 1,068.60p 1,057.70p 1,066.40p 0
03/01/2025 1,054.00p 1,059.20p 1,051.10p 1,057.70p 0
02/01/2025 1,054.00p 1,058.50p 1,054.00p 1,058.50p 40
01/01/2025 1,062.00p 1,050.10p 1,038.90p 1,049.30p 0
31/12/2024 1,062.00p 1,050.10p 1,038.90p 1,049.30p 0
30/12/2024 1,062.00p 1,051.60p 1,037.40p 1,046.60p 0
27/12/2024 1,062.00p 1,086.70p 1,047.50p 1,051.60p 0
26/12/2024 1,062.00p 1,057.30p 1,051.50p 1,053.40p 0
25/12/2024 1,062.00p 1,057.30p 1,051.50p 1,053.40p 0

Market data

Select a section