Market data

Select a section

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

(UKDV)
Sector: n/a
1,173.00p
9.10p 0.78
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 1,163.40p 1,169.60p 1,160.20p 1,163.90p 23,075
15/07/2025 1,170.80p 1,176.00p 1,161.40p 1,166.80p 12,396
14/07/2025 1,163.80p 1,167.00p 1,154.20p 1,166.90p 40,592
11/07/2025 1,165.60p 1,173.60p 1,162.50p 1,162.50p 2,468
10/07/2025 1,169.40p 1,173.00p 1,163.20p 1,172.80p 109,647
09/07/2025 1,160.40p 1,167.80p 1,152.80p 1,159.50p 6,711
08/07/2025 1,155.80p 1,162.40p 1,146.80p 1,154.00p 2,524
07/07/2025 1,153.40p 1,163.80p 1,148.20p 1,154.20p 11,921
04/07/2025 1,156.00p 1,162.00p 1,149.00p 1,156.10p 9,990
03/07/2025 1,157.80p 1,164.20p 1,152.40p 1,161.10p 2,061
02/07/2025 1,160.80p 1,172.60p 1,147.00p 1,150.50p 7,456
01/07/2025 1,165.20p 1,166.20p 1,150.00p 1,166.20p 6,999
30/06/2025 1,159.20p 1,171.80p 1,152.80p 1,152.80p 22,630
27/06/2025 1,160.80p 1,165.00p 1,127.20p 1,164.60p 4,087
26/06/2025 1,154.80p 1,161.20p 1,146.20p 1,148.80p 4,673
25/06/2025 1,153.80p 1,161.80p 1,149.00p 1,153.40p 2,926
24/06/2025 1,160.20p 1,165.00p 1,151.40p 1,151.40p 5,500
23/06/2025 1,150.00p 1,156.40p 1,141.80p 1,156.40p 1,777
20/06/2025 1,154.00p 1,157.20p 1,147.60p 1,148.00p 7,999
19/06/2025 1,147.00p 1,155.60p 1,145.00p 1,145.80p 5,470
18/06/2025 1,159.40p 1,159.40p 1,148.80p 1,157.20p 9,530
17/06/2025 1,158.20p 1,157.80p 1,148.00p 1,153.00p 845
16/06/2025 1,158.20p 1,163.20p 1,152.00p 1,159.30p 4,702
13/06/2025 1,158.20p 1,158.80p 1,146.40p 1,148.80p 3,541
12/06/2025 1,146.00p 1,163.80p 1,146.00p 1,159.90p 3,730
11/06/2025 1,163.80p 1,166.00p 1,154.60p 1,158.80p 8,905
10/06/2025 1,155.00p 1,165.80p 1,152.01p 1,158.20p 21,981
09/06/2025 1,142.00p 1,157.00p 1,137.80p 1,153.60p 97,877
06/06/2025 1,139.40p 1,147.40p 1,133.00p 1,145.80p 20,789
05/06/2025 1,136.40p 1,144.00p 1,132.80p 1,139.20p 26,144
04/06/2025 1,136.40p 1,142.00p 1,131.60p 1,137.10p 6,322
03/06/2025 1,132.00p 1,142.00p 1,130.40p 1,133.70p 24,116
02/06/2025 1,140.40p 1,141.60p 1,128.97p 1,137.90p 93,001
30/05/2025 1,139.00p 1,144.80p 1,132.60p 1,137.60p 2,754
29/05/2025 1,134.40p 1,143.80p 1,129.24p 1,139.40p 11,884
28/05/2025 1,143.60p 1,143.60p 1,129.40p 1,129.40p 5,787
27/05/2025 1,139.80p 1,141.80p 1,132.60p 1,132.60p 5,330
26/05/2025 1,128.60p 1,140.80p 1,112.00p 1,123.00p 2,584
23/05/2025 1,128.60p 1,140.80p 1,112.00p 1,123.00p 2,584
22/05/2025 1,126.20p 1,139.00p 1,123.00p 1,127.40p 17,279
21/05/2025 1,137.20p 1,145.80p 1,134.00p 1,137.00p 5,676
20/05/2025 1,131.40p 1,141.80p 1,129.40p 1,139.90p 15,892
19/05/2025 1,120.00p 1,131.20p 1,115.20p 1,127.10p 3,813
16/05/2025 1,123.80p 1,130.60p 1,119.40p 1,122.60p 12,362
15/05/2025 1,119.80p 1,122.40p 1,103.80p 1,120.70p 1,509
14/05/2025 1,118.00p 1,120.00p 1,107.40p 1,107.40p 18,914
13/05/2025 1,117.80p 1,119.80p 1,107.40p 1,109.80p 3,431
12/05/2025 1,118.00p 1,126.40p 1,105.20p 1,110.40p 10,650
09/05/2025 1,111.20p 1,116.60p 1,104.00p 1,104.00p 5,238
08/05/2025 1,118.60p 1,118.60p 1,106.00p 1,108.40p 11,980
07/05/2025 1,106.00p 1,112.20p 1,101.80p 1,104.50p 8,381
06/05/2025 1,111.40p 1,126.50p 1,100.00p 1,103.00p 16,724
05/05/2025 1,106.20p 1,111.80p 1,098.60p 1,102.20p 59,173
02/05/2025 1,106.20p 1,111.80p 1,098.60p 1,102.20p 59,173
01/05/2025 1,094.20p 1,110.80p 1,086.40p 1,097.90p 19,660
30/04/2025 1,088.20p 1,095.40p 1,081.00p 1,088.20p 1,712
29/04/2025 1,086.20p 1,091.60p 1,077.80p 1,085.50p 4,625
28/04/2025 1,083.80p 1,086.00p 1,080.00p 1,083.80p 2,829
25/04/2025 1,081.00p 1,084.40p 1,073.40p 1,077.40p 7,170
24/04/2025 1,078.60p 1,078.60p 1,066.00p 1,075.80p 3,177
23/04/2025 1,075.20p 1,081.20p 1,068.00p 1,071.50p 17,277
22/04/2025 1,067.20p 1,067.20p 1,053.40p 1,058.00p 16,779
21/04/2025 1,056.00p 1,063.40p 1,047.00p 1,060.60p 11,511
18/04/2025 1,056.00p 1,063.40p 1,047.00p 1,060.60p 11,511
17/04/2025 1,056.00p 1,063.40p 1,047.00p 1,060.60p 11,511
16/04/2025 1,047.80p 1,061.00p 1,045.40p 1,057.10p 8,625
15/04/2025 1,058.00p 1,063.40p 1,040.60p 1,057.40p 19,966
14/04/2025 1,038.80p 1,046.60p 1,030.80p 1,041.80p 13,329
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

Market data

Select a section