UK markets closed

SPDR MSCI Europe Consumer Staples UCITS ETF (CSPE.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
184.03+5.55 (+3.11%)
At close: 02:43PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024183.28183.28183.28183.28183.28-
24 Apr 2024183.95183.95183.95183.95183.95-
23 Apr 2024184.27184.27184.27184.27184.27-
22 Apr 2024184.67184.67184.67184.67184.67-
19 Apr 2024180.00180.00180.00181.71181.715
18 Apr 2024178.48178.48178.48178.48178.48-
17 Apr 2024177.45177.45177.45177.45177.45-
16 Apr 2024176.12176.12176.12176.12176.12-
15 Apr 2024177.23177.23177.23177.23177.23-
12 Apr 2024178.04178.04178.04178.04178.04-
11 Apr 2024178.88178.88178.88178.88178.88-
10 Apr 2024178.46178.46178.46178.46178.46-
09 Apr 2024178.29178.29178.29178.29178.29-
08 Apr 2024178.31178.31178.31178.31178.31-
05 Apr 2024178.68178.68178.68178.68178.68-
04 Apr 2024180.61180.61180.61180.61180.61-
03 Apr 2024182.07182.07182.07180.94180.9416
02 Apr 2024183.07183.07183.07183.07183.07-
28 Mar 2024184.28184.81184.28184.35184.3590
27 Mar 2024184.17184.17184.17184.22184.2273
26 Mar 2024182.50182.50182.50182.50182.50-
25 Mar 2024181.66181.66181.66182.50182.5026
22 Mar 2024182.78182.78182.78182.78182.78-
21 Mar 2024181.68181.68181.68181.68181.68-
20 Mar 2024180.76180.76180.76180.76180.76-
19 Mar 2024181.24181.24181.24181.47181.4780
18 Mar 2024181.92181.92181.92181.92181.92-
15 Mar 2024184.24184.24184.24182.90182.9021
14 Mar 2024184.64184.64184.64184.58184.5821
13 Mar 2024185.95185.95185.95185.95185.95-
12 Mar 2024184.85184.85184.85184.85184.85-
11 Mar 2024183.12183.12183.12183.42183.4221
08 Mar 2024182.68182.68182.68182.39182.3995
07 Mar 2024180.92180.92180.38182.47182.4727
06 Mar 2024181.46181.66181.46181.60181.60159
05 Mar 2024181.42181.42181.42181.42181.42-
04 Mar 2024181.78181.78181.53181.71181.7181
01 Mar 2024183.08183.08182.80183.05183.0512
29 Feb 2024182.96182.96182.96182.96182.96-
28 Feb 2024184.04184.04184.04184.08184.085
27 Feb 2024187.02187.02187.02186.79186.7921
26 Feb 2024187.92187.92187.92187.44187.445
23 Feb 2024187.98187.98187.98187.98187.98-
22 Feb 2024188.32188.32188.32188.29188.2921
21 Feb 2024190.45190.45190.45190.45190.45-
20 Feb 2024190.06190.06190.06190.06190.06-
19 Feb 2024189.27189.27189.27189.27189.27-
16 Feb 2024188.63188.63188.63188.63188.63-
15 Feb 2024188.58188.74188.58188.57188.5763
14 Feb 2024186.00186.00186.00186.51186.5175
13 Feb 2024185.78185.78185.78185.78185.78-
12 Feb 2024187.79187.79187.79187.79187.79-
09 Feb 2024188.26188.26188.24186.52186.5242
08 Feb 2024190.94190.99190.94190.26190.2625
07 Feb 2024189.64189.64189.64189.64189.64-
06 Feb 2024190.99190.99190.99190.99190.99-
05 Feb 2024190.44190.44190.44190.97190.9721
02 Feb 2024188.16188.16188.16188.16188.16-
01 Feb 2024187.59187.59187.59187.59187.59-
31 Jan 2024187.72187.72187.72187.72187.72-
30 Jan 2024188.63188.63188.63188.63188.63-
29 Jan 2024187.77187.77187.77187.77187.77-
26 Jan 2024187.12187.12187.12187.12187.12-
25 Jan 2024183.11183.11183.11183.11183.11-
24 Jan 2024182.90182.90182.90182.90182.90-
23 Jan 2024183.11183.11183.11183.11183.11-
22 Jan 2024183.79183.79183.79183.79183.79-
19 Jan 2024184.38184.38184.38184.35184.358
18 Jan 2024184.22184.22184.22184.22184.22-
17 Jan 2024185.38185.38185.38185.38185.38-
16 Jan 2024187.26187.26187.26187.25187.2521
15 Jan 2024187.15187.15187.15187.15187.15-
12 Jan 2024188.58188.58188.56188.24188.2442
11 Jan 2024187.20187.20187.20187.20187.20-
10 Jan 2024188.69188.69188.69188.69188.69-
09 Jan 2024188.91188.91188.91188.91188.91-
08 Jan 2024188.57188.57188.57188.57188.57-
05 Jan 2024188.36188.36188.36188.08188.08100
04 Jan 2024189.29189.29189.29189.29189.29-
03 Jan 2024188.91188.91188.91188.91188.91-
02 Jan 2024187.42187.42187.42189.11189.1121
29 Dec 2023189.29189.29189.29189.29189.29-
28 Dec 2023189.00189.00189.00189.00189.00-
27 Dec 2023188.03188.03188.03188.03188.03-
22 Dec 2023187.32187.32187.32187.32187.32-
21 Dec 2023187.31187.31187.31187.47187.475
20 Dec 2023187.26187.26187.26187.26187.26-
19 Dec 2023186.59186.59186.59186.59186.59-
18 Dec 2023186.96186.96186.96186.96186.96-
15 Dec 2023186.32186.32186.32186.32186.32-
14 Dec 2023187.28189.07187.28186.57186.5760
13 Dec 2023186.42186.42186.42186.42186.42-
12 Dec 2023186.92186.92186.92186.71186.7121
11 Dec 2023186.65186.65186.65186.65186.65-
08 Dec 2023186.99186.99186.99186.84186.8419
07 Dec 2023185.80185.80185.80185.80185.80-
06 Dec 2023186.13186.13186.13186.13186.13-
05 Dec 2023187.08187.08187.08187.03187.0319
04 Dec 2023187.01187.01187.01187.20187.20640
01 Dec 2023186.33186.33186.33186.33186.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...