Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P UK Dividend Aristocrat UCIT ETF

(UKDV)
Sector: n/a
1,021.70p
-0.30p -0.03
Last updated: 16:49:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 1,030.00p 1,030.00p 1,009.80p 1,021.70p 7,468
10/04/2025 1,046.00p 1,071.40p 983.40p 1,022.00p 9,884
09/04/2025 993.70p 995.70p 969.30p 979.55p 17,662
08/04/2025 994.40p 1,019.20p 980.10p 1,005.90p 6,704
07/04/2025 976.80p 1,033.20p 958.80p 976.15p 12,526
04/04/2025 1,068.80p 1,085.80p 1,011.40p 1,023.50p 13,166
03/04/2025 1,065.00p 1,073.60p 1,061.40p 1,061.40p 8,589
02/04/2025 1,075.80p 1,083.60p 1,070.20p 1,078.10p 5,877
01/04/2025 1,088.80p 1,088.80p 1,076.28p 1,080.60p 28,646
31/03/2025 1,080.00p 1,084.00p 1,068.20p 1,075.00p 5,526
28/03/2025 1,082.00p 1,089.60p 1,076.60p 1,085.00p 7,294
27/03/2025 1,078.20p 1,086.00p 1,074.00p 1,080.50p 9,098
26/03/2025 1,089.60p 1,095.60p 1,081.20p 1,084.00p 3,925
25/03/2025 1,089.60p 1,094.00p 1,080.20p 1,085.00p 2,450
24/03/2025 1,083.80p 1,096.60p 1,078.00p 1,083.70p 35,912
21/03/2025 1,095.20p 1,104.60p 1,090.40p 1,095.80p 21,478
20/03/2025 1,106.80p 1,108.20p 1,095.20p 1,100.20p 16,133
19/03/2025 1,097.00p 1,102.80p 1,088.80p 1,099.90p 13,600
18/03/2025 1,096.60p 1,102.40p 1,093.20p 1,097.50p 5,052
17/03/2025 1,097.00p 1,100.40p 1,090.40p 1,096.70p 14,048
14/03/2025 1,087.00p 1,097.40p 1,079.20p 1,094.60p 5,123
13/03/2025 1,086.20p 1,094.20p 1,079.40p 1,084.20p 17,528
12/03/2025 1,085.60p 1,093.60p 1,078.40p 1,087.20p 7,646
11/03/2025 1,100.00p 1,104.40p 1,081.80p 1,082.40p 6,676
10/03/2025 1,110.00p 1,121.40p 1,102.00p 1,102.20p 5,113
07/03/2025 1,110.60p 1,114.80p 1,102.40p 1,111.40p 29,949
06/03/2025 1,118.20p 1,125.40p 1,110.40p 1,116.30p 10,491
05/03/2025 1,117.00p 1,130.80p 1,117.00p 1,118.80p 1,649
04/03/2025 1,127.00p 1,129.80p 1,113.00p 1,114.30p 8,455
03/03/2025 1,132.00p 1,135.80p 1,124.60p 1,128.70p 5,035
28/02/2025 1,107.80p 1,130.20p 1,104.20p 1,128.70p 4,257
27/02/2025 1,117.00p 1,128.60p 1,117.00p 1,124.20p 5,359
26/02/2025 1,117.40p 1,135.80p 1,117.40p 1,132.70p 17,195
25/02/2025 1,124.20p 1,131.40p 1,118.00p 1,127.70p 38,359
24/02/2025 1,129.00p 1,129.80p 1,119.20p 1,124.80p 6,986
21/02/2025 1,114.40p 1,133.00p 1,114.20p 1,126.90p 12,440
20/02/2025 1,117.60p 1,128.22p 1,117.60p 1,121.10p 18,975
19/02/2025 1,130.00p 1,137.00p 1,121.40p 1,124.20p 6,261
18/02/2025 1,131.20p 1,137.00p 1,127.20p 1,130.40p 6,841
17/02/2025 1,136.20p 1,136.20p 1,120.40p 1,134.70p 5,732
14/02/2025 1,129.00p 1,136.80p 1,126.60p 1,127.40p 6,448
13/02/2025 1,134.80p 1,140.00p 1,127.60p 1,134.60p 1,566
12/02/2025 1,135.20p 1,150.60p 1,123.20p 1,130.60p 13,985
11/02/2025 1,125.20p 1,135.60p 1,125.20p 1,134.70p 4,687
10/02/2025 1,128.60p 1,134.20p 1,118.00p 1,133.10p 25,267
07/02/2025 1,136.40p 1,140.60p 1,119.60p 1,122.10p 3,800
06/02/2025 1,127.40p 1,139.60p 1,124.40p 1,123.80p 3,797
05/02/2025 1,116.80p 1,124.80p 1,109.20p 1,123.80p 7,760
04/02/2025 1,122.40p 1,123.80p 1,113.40p 1,121.00p 19,581
03/02/2025 1,127.20p 1,132.40p 1,111.00p 1,122.20p 13,124
31/01/2025 1,136.80p 1,141.00p 1,127.20p 1,133.40p 21,284
30/01/2025 1,117.80p 1,131.60p 1,113.60p 1,131.40p 42,310
29/01/2025 1,117.80p 1,123.00p 1,112.40p 1,120.30p 2,189
28/01/2025 1,117.60p 1,120.00p 1,098.60p 1,118.20p 5,166
27/01/2025 1,100.80p 1,111.80p 1,093.00p 1,108.00p 4,864
24/01/2025 1,110.80p 1,125.00p 1,101.60p 1,104.70p 40,116
23/01/2025 1,108.20p 1,111.00p 1,101.20p 1,109.90p 2,855
22/01/2025 1,104.00p 1,110.80p 1,098.80p 1,105.80p 7,945
21/01/2025 1,090.60p 1,104.00p 1,090.60p 1,102.00p 4,126
20/01/2025 1,096.00p 1,099.20p 1,092.00p 1,096.60p 35,436
17/01/2025 1,091.60p 1,097.80p 1,088.60p 1,097.60p 9,517
16/01/2025 1,069.20p 1,080.20p 1,068.20p 1,070.90p 8,696
15/01/2025 1,050.80p 1,073.05p 1,050.80p 1,070.90p 3,574
14/01/2025 1,049.20p 1,058.40p 1,047.20p 1,048.00p 4,349
13/01/2025 1,047.80p 1,054.80p 1,047.80p 1,053.70p 10,332
10/01/2025 1,062.60p 1,074.80p 1,054.00p 1,054.00p 10,263
09/01/2025 1,067.80p 1,071.20p 1,050.60p 1,068.40p 2,900
08/01/2025 1,072.80p 1,075.60p 1,056.60p 1,061.20p 3,746
07/01/2025 1,072.00p 1,075.20p 1,068.80p 1,071.20p 4,920
06/01/2025 1,064.20p 1,078.60p 1,064.20p 1,074.00p 9,275
03/01/2025 1,077.60p 1,081.40p 1,070.20p 1,071.60p 16,032
02/01/2025 1,081.00p 1,081.60p 1,071.60p 1,074.00p 31,585
01/01/2025 1,067.40p 1,078.40p 1,055.40p 1,073.80p 5,199
31/12/2024 1,067.40p 1,078.40p 1,055.40p 1,073.80p 5,199
30/12/2024 1,055.00p 1,068.00p 1,055.00p 1,065.00p 3,761
27/12/2024 1,072.00p 1,073.00p 1,059.20p 1,065.90p 3,335
26/12/2024 1,061.00p 1,073.20p 1,058.60p 1,066.50p 4,275
25/12/2024 1,061.00p 1,073.20p 1,058.60p 1,066.50p 4,275
24/12/2024 1,061.00p 1,073.20p 1,058.60p 1,066.50p 4,275
23/12/2024 1,048.60p 1,065.00p 1,048.60p 1,061.20p 1,930
20/12/2024 1,056.60p 1,067.00p 1,053.20p 1,059.60p 20,791
19/12/2024 1,062.40p 1,068.60p 1,057.80p 1,062.00p 40,873
18/12/2024 1,078.20p 1,080.80p 1,071.40p 1,076.10p 1,779
17/12/2024 1,075.40p 1,082.20p 1,072.00p 1,072.00p 23,758
16/12/2024 1,085.00p 1,094.60p 1,081.60p 1,085.80p 6,262
13/12/2024 1,087.40p 1,097.00p 1,087.40p 1,090.00p 4,586
12/12/2024 1,093.80p 1,096.60p 1,089.00p 1,089.00p 6,531
11/12/2024 1,085.20p 1,098.20p 1,085.00p 1,095.00p 24,379
10/12/2024 1,093.00p 1,098.40p 1,087.40p 1,087.40p 3,366
09/12/2024 1,097.80p 1,108.80p 1,097.80p 1,099.70p 10,622
06/12/2024 1,112.00p 1,112.00p 1,097.00p 1,102.10p 3,876
05/12/2024 1,100.40p 1,108.00p 1,099.45p 1,103.00p 4,705
04/12/2024 1,097.20p 1,101.80p 1,092.20p 1,100.50p 10,696
03/12/2024 1,100.00p 1,103.20p 1,093.40p 1,096.50p 16,995
02/12/2024 1,092.80p 1,102.60p 1,088.00p 1,091.80p 5,946
29/11/2024 1,099.00p 1,099.00p 1,086.00p 1,095.20p 71,533
28/11/2024 1,098.20p 1,102.40p 1,092.56p 1,094.00p 16,784
27/11/2024 1,081.60p 1,092.40p 1,081.60p 1,090.00p 3,638,555
26/11/2024 1,086.40p 1,094.40p 1,082.00p 1,085.00p 3,547
25/11/2024 1,082.40p 1,095.80p 1,082.40p 1,092.00p 36,727
22/11/2024 1,078.60p 1,088.60p 1,070.80p 1,059.30p 4,601
21/11/2024 1,060.80p 1,063.40p 1,050.80p 1,059.30p 16,924
20/11/2024 1,059.20p 1,061.20p 1,053.00p 1,054.70p 35,987
19/11/2024 1,058.80p 1,062.80p 1,048.00p 1,055.20p 14,866
18/11/2024 1,055.20p 1,063.60p 1,049.20p 1,055.80p 5,082
15/11/2024 1,058.00p 1,061.00p 1,047.20p 1,058.20p 2,380
14/11/2024 1,056.00p 1,059.60p 1,042.80p 1,052.60p 5,489
13/11/2024 1,055.00p 1,058.60p 1,047.60p 1,052.60p 8,221
12/11/2024 1,064.80p 1,072.00p 1,059.80p 1,060.40p 30,808
11/11/2024 1,058.00p 1,074.40p 1,058.00p 1,070.70p 10,628
08/11/2024 1,056.80p 1,064.80p 1,054.80p 1,057.70p 5,851
07/11/2024 1,063.60p 1,064.60p 1,059.00p 1,059.20p 19,462
06/11/2024 1,068.80p 1,079.80p 1,054.60p 1,056.20p 4,029
05/11/2024 1,071.40p 1,074.20p 1,058.00p 1,063.20p 2,987
04/11/2024 1,055.80p 1,073.80p 1,055.80p 1,065.60p 6,207
01/11/2024 1,061.80p 1,072.60p 1,050.80p 1,070.70p 12,827
31/10/2024 1,059.40p 1,064.60p 1,048.00p 1,054.40p 6,102
30/10/2024 1,071.80p 1,083.80p 1,065.40p 1,074.10p 10,431
29/10/2024 1,083.20p 1,092.00p 1,073.40p 1,074.70p 11,637
28/10/2024 1,083.20p 1,085.80p 1,077.00p 1,083.60p 3,341
25/10/2024 1,076.40p 1,084.60p 1,075.70p 1,075.70p 8,927
24/10/2024 1,085.20p 1,086.20p 1,079.10p 1,083.20p 4,438
23/10/2024 1,085.00p 1,090.80p 1,080.20p 1,083.20p 10,202
22/10/2024 1,085.40p 1,089.00p 1,078.93p 1,084.80p 9,501
21/10/2024 1,094.60p 1,102.40p 1,090.40p 1,090.80p 2,879
18/10/2024 1,095.80p 1,099.60p 1,092.20p 1,096.60p 2,915
17/10/2024 1,097.60p 1,102.00p 1,089.60p 1,101.50p 21,357
16/10/2024 1,084.60p 1,094.60p 1,081.20p 1,092.90p 18,219
15/10/2024 1,085.20p 1,088.00p 1,080.00p 1,083.60p 7,619
14/10/2024 1,071.00p 1,078.00p 1,066.00p 1,078.00p 19,840

Market data

Select a section