Market data

Select a section

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

(UKDV)
Sector: n/a
1,097.60p
17.40p 1.61
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 1,073.00p 1,073.00p 1,062.60p 1,071.10p 3,390
10/10/2024 1,074.60p 1,105.10p 1,064.20p 1,073.50p 7,492
09/10/2024 1,073.40p 1,075.80p 1,069.40p 1,073.50p 1,875
08/10/2024 1,071.20p 1,071.20p 1,062.40p 1,064.80p 12,250
07/10/2024 1,075.00p 1,091.20p 1,072.41p 1,072.70p 15,453
04/10/2024 1,077.80p 1,083.80p 1,067.60p 1,083.80p 2,435
03/10/2024 1,085.00p 1,085.00p 1,070.60p 1,072.00p 5,340
02/10/2024 1,086.00p 1,086.40p 1,072.80p 1,077.20p 12,621
01/10/2024 1,088.40p 1,095.20p 1,077.00p 1,081.40p 9,511
30/09/2024 1,087.00p 1,097.00p 1,082.40p 1,082.90p 465,035
27/09/2024 1,093.00p 1,098.20p 1,085.40p 1,097.00p 20,455
26/09/2024 1,089.00p 1,097.20p 1,086.20p 1,090.00p 7,980
25/09/2024 1,077.00p 1,086.40p 1,071.40p 1,080.10p 4,261
24/09/2024 1,089.80p 1,092.00p 1,076.70p 1,078.50p 9,411
23/09/2024 1,073.00p 1,086.20p 1,073.00p 1,079.10p 16,927
20/09/2024 1,101.80p 1,112.20p 1,094.60p 1,094.60p 11,841
19/09/2024 1,104.20p 1,117.60p 1,104.20p 1,099.90p 12,608
18/09/2024 1,099.20p 1,114.60p 1,097.60p 1,099.90p 22,468
17/09/2024 1,111.00p 1,119.00p 1,110.00p 1,111.30p 7,932
16/09/2024 1,108.60p 1,110.00p 1,104.20p 1,108.40p 2,471
13/09/2024 1,105.40p 1,110.00p 1,097.80p 1,100.00p 2,853
12/09/2024 1,105.00p 1,110.00p 1,096.80p 1,096.10p 10,141
11/09/2024 1,098.60p 1,102.80p 1,091.80p 1,098.80p 2,456
10/09/2024 1,100.00p 1,106.60p 1,079.60p 1,098.80p 16,630
09/09/2024 1,099.80p 1,100.00p 1,093.20p 1,100.00p 5,289
06/09/2024 1,091.80p 1,099.60p 1,088.09p 1,088.80p 10,135
05/09/2024 1,095.00p 1,105.80p 1,094.60p 1,096.90p 11,337
04/09/2024 1,089.00p 1,095.00p 1,081.60p 1,092.40p 6,366
03/09/2024 1,104.80p 1,112.00p 1,093.40p 1,094.50p 13,583
02/09/2024 1,110.40p 1,110.40p 1,098.60p 1,102.00p 8,087
30/08/2024 1,103.20p 1,108.60p 1,099.40p 1,102.00p 16,230
29/08/2024 1,100.00p 1,105.40p 1,096.00p 1,100.70p 6,781
28/08/2024 1,100.40p 1,107.60p 1,095.40p 1,098.80p 11,643
27/08/2024 1,102.20p 1,108.60p 1,096.39p 1,099.80p 5,301
26/08/2024 1,092.20p 1,098.00p 1,090.80p 1,092.70p 2,416
23/08/2024 1,092.20p 1,098.00p 1,090.80p 1,092.70p 2,416
22/08/2024 1,092.20p 1,098.00p 1,090.80p 1,092.70p 2,416
21/08/2024 1,090.60p 1,092.60p 1,069.40p 1,091.40p 3,053
20/08/2024 1,096.40p 1,099.60p 1,084.60p 1,086.40p 5,145
19/08/2024 1,084.40p 1,098.20p 1,081.80p 1,090.30p 5,270
16/08/2024 1,091.00p 1,100.20p 1,086.65p 1,090.30p 14,534
15/08/2024 1,084.00p 1,096.60p 1,082.40p 1,092.30p 70,769
14/08/2024 1,076.00p 1,084.00p 1,075.60p 1,081.20p 9,249
13/08/2024 1,067.80p 1,076.60p 1,065.00p 1,074.10p 3,683
12/08/2024 1,067.80p 1,074.00p 1,064.60p 1,067.00p 12,708
09/08/2024 1,061.60p 1,070.40p 1,055.60p 1,064.50p 6,817
08/08/2024 1,051.00p 1,061.40p 1,047.77p 1,058.00p 8,646
07/08/2024 1,054.20p 1,064.00p 1,046.40p 1,061.70p 4,272
06/08/2024 1,050.40p 1,051.00p 1,036.60p 1,041.80p 7,176
05/08/2024 1,035.20p 1,079.20p 1,028.80p 1,035.00p 26,569
02/08/2024 1,067.20p 1,081.00p 1,059.20p 1,060.60p 9,713
01/08/2024 1,101.80p 1,104.40p 1,082.20p 1,083.60p 6,100
31/07/2024 1,100.00p 1,105.60p 1,095.00p 1,098.60p 15,279
30/07/2024 1,090.00p 1,096.20p 1,079.80p 1,093.10p 20,029
29/07/2024 1,095.40p 1,097.20p 1,089.80p 1,092.80p 9,838
26/07/2024 1,071.40p 1,093.50p 1,071.20p 1,066.00p 6,222
25/07/2024 1,054.00p 1,068.40p 1,050.16p 1,066.00p 9,052
24/07/2024 1,065.00p 1,072.00p 1,059.00p 1,062.90p 5,538
23/07/2024 1,068.00p 1,077.00p 1,065.80p 1,067.50p 5,926
22/07/2024 1,075.60p 1,078.40p 1,066.80p 1,071.80p 4,611
19/07/2024 1,060.80p 1,066.80p 1,056.59p 1,059.60p 7,726
18/07/2024 1,071.20p 1,074.40p 1,063.00p 1,070.80p 3,106

Market data

Select a section