UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,165.18 -2,204.12 (-4.38%)
SPDR FTSE UK All Share UCITS ETF GBP (Dist) (FTAD.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 02:36PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.33 | 5.38 | 5.33 | 5.35 | 5.35 | 23,281 |
| 29 Apr 2024 | 5.34 | 5.44 | 5.34 | 5.35 | 5.35 | 12,268 |
| 26 Apr 2024 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 3,444 |
| 25 Apr 2024 | 5.31 | 5.31 | 5.28 | 5.30 | 5.30 | 8,601 |
| 24 Apr 2024 | 5.31 | 5.31 | 5.30 | 5.28 | 5.28 | 389 |
| 23 Apr 2024 | 5.28 | 5.30 | 5.27 | 5.28 | 5.28 | 18,823 |
| 22 Apr 2024 | 5.27 | 5.27 | 5.23 | 5.27 | 5.27 | 21,935 |
| 19 Apr 2024 | 5.15 | 5.18 | 5.14 | 5.18 | 5.18 | 30,617 |
| 18 Apr 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | 45,297 |
| 17 Apr 2024 | 5.16 | 5.17 | 5.14 | 5.16 | 5.16 | 14,258 |
| 16 Apr 2024 | 5.19 | 5.20 | 5.13 | 5.14 | 5.14 | 2,864 |
| 15 Apr 2024 | 5.24 | 5.26 | 5.23 | 5.23 | 5.23 | 27,495 |
| 12 Apr 2024 | 5.27 | 5.29 | 5.25 | 5.25 | 5.25 | 740,433 |
| 11 Apr 2024 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | 12,539 |
| 10 Apr 2024 | 5.28 | 5.28 | 5.20 | 5.22 | 5.22 | 25,284 |
| 09 Apr 2024 | 5.22 | 5.22 | 5.18 | 5.21 | 5.21 | 16,033 |
| 08 Apr 2024 | 5.23 | 5.23 | 5.19 | 5.22 | 5.22 | 21,210 |
| 05 Apr 2024 | 5.18 | 5.19 | 5.17 | 5.19 | 5.19 | 19,634 |
| 04 Apr 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 6,952 |
| 03 Apr 2024 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 22,174 |
| 02 Apr 2024 | 5.28 | 5.28 | 5.20 | 5.21 | 5.21 | 10,138 |
| 28 Mar 2024 | 5.22 | 5.25 | 5.22 | 5.22 | 5.22 | 36,089 |
| 27 Mar 2024 | 5.22 | 5.23 | 5.18 | 5.21 | 5.21 | 16,032 |
| 26 Mar 2024 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | 67,105 |
| 25 Mar 2024 | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | 6,570 |
| 22 Mar 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 15,511 |
| 21 Mar 2024 | 5.15 | 5.18 | 5.13 | 5.18 | 5.18 | 37,270 |
| 20 Mar 2024 | 5.12 | 5.12 | 5.07 | 5.08 | 5.08 | 1,660 |
| 19 Mar 2024 | 5.06 | 5.06 | 5.06 | 5.08 | 5.08 | 119 |
| 18 Mar 2024 | 5.08 | 5.11 | 5.08 | 5.08 | 5.08 | 32,513 |
| 15 Mar 2024 | 5.16 | 5.16 | 5.14 | 5.15 | 5.15 | 814 |
| 14 Mar 2024 | 5.15 | 5.18 | 5.14 | 5.15 | 5.15 | 16,400 |
| 13 Mar 2024 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 32,514 |
| 12 Mar 2024 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 43,856 |
| 11 Mar 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 35,343 |
| 08 Mar 2024 | 5.12 | 5.15 | 5.11 | 5.11 | 5.11 | 18,292 |
| 07 Mar 2024 | 5.13 | 5.14 | 5.10 | 5.13 | 5.13 | 32,240 |
| 06 Mar 2024 | 5.11 | 5.11 | 5.07 | 5.10 | 5.10 | 31,975 |
| 05 Mar 2024 | 5.06 | 5.08 | 5.05 | 5.08 | 5.08 | 42,642 |
| 04 Mar 2024 | 5.07 | 5.09 | 5.07 | 5.07 | 5.07 | 13,330 |
| 01 Mar 2024 | 5.09 | 5.09 | 5.08 | 5.10 | 5.10 | 7,315 |
| 29 Feb 2024 | 5.03 | 5.09 | 5.03 | 5.07 | 5.07 | 76,744 |
| 28 Feb 2024 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | 30,277 |
| 27 Feb 2024 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 23,191 |
| 26 Feb 2024 | 5.09 | 5.11 | 5.09 | 5.09 | 5.09 | 22,568 |
| 23 Feb 2024 | 5.11 | 5.11 | 5.09 | 5.11 | 5.11 | 1,145 |
| 22 Feb 2024 | 5.09 | 5.10 | 5.07 | 5.10 | 5.10 | 106,159 |
| 21 Feb 2024 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 14,849 |
| 20 Feb 2024 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 12,174 |
| 19 Feb 2024 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | 16,472 |
| 16 Feb 2024 | 5.08 | 5.10 | 5.04 | 5.09 | 5.09 | 26,849 |
| 15 Feb 2024 | 5.02 | 5.03 | 5.00 | 5.02 | 5.02 | 3,734 |
| 14 Feb 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 34,391 |
| 13 Feb 2024 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | 8,752 |
| 12 Feb 2024 | 5.04 | 5.04 | 4.99 | 5.01 | 5.01 | 7,658 |
| 09 Feb 2024 | 4.99 | 5.04 | 4.99 | 5.00 | 5.00 | 14,491 |
| 08 Feb 2024 | 5.03 | 5.06 | 5.02 | 5.02 | 5.02 | 28,891 |
| 07 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.03 | 5.03 | 23,002 |
| 06 Feb 2024 | 5.06 | 5.07 | 5.05 | 5.07 | 5.07 | 25,550 |
| 05 Feb 2024 | 5.01 | 5.06 | 5.01 | 5.03 | 5.03 | 14,947 |
| 02 Feb 2024 | 5.05 | 5.08 | 5.05 | 5.04 | 5.04 | 79,547 |
| 01 Feb 2024 | 5.04 | 5.07 | 5.04 | 5.04 | 5.04 | 95,153 |
| 31 Jan 2024 | 5.04 | 5.08 | 5.04 | 5.06 | 5.06 | 53,277 |
| 30 Jan 2024 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | 24,688 |
| 29 Jan 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | 33,375 |
| 26 Jan 2024 | 5.03 | 5.07 | 5.03 | 5.06 | 5.06 | 21,121 |
| 25 Jan 2024 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 32,026 |
| 24 Jan 2024 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 30,548 |
| 23 Jan 2024 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 244 |
| 22 Jan 2024 | 4.97 | 4.97 | 4.95 | 4.97 | 4.97 | 577 |
| 19 Jan 2024 | 4.97 | 4.97 | 4.94 | 4.94 | 4.94 | 7,019 |
| 18 Jan 2024 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | 6,877 |
| 17 Jan 2024 | 4.94 | 4.95 | 4.90 | 4.93 | 4.93 | 33,043 |
| 16 Jan 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 129,158 |
| 15 Jan 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 5.03 | 12,998 |
| 12 Jan 2024 | 5.03 | 5.07 | 5.03 | 5.05 | 5.05 | 35,133 |
| 11 Jan 2024 | 5.08 | 5.10 | 5.04 | 5.02 | 5.02 | 15,650 |
| 10 Jan 2024 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | 50,410 |
| 09 Jan 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 13,454 |
| 08 Jan 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 33,088 |
| 05 Jan 2024 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | 41,073 |
| 04 Jan 2024 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 2,202 |
| 03 Jan 2024 | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | 9,860 |
| 02 Jan 2024 | 5.14 | 5.16 | 5.10 | 5.12 | 5.12 | 1,904 |
| 29 Dec 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 21 |
| 28 Dec 2023 | 5.14 | 5.16 | 5.13 | 5.13 | 5.13 | 83,160 |
| 27 Dec 2023 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | 39,155 |
| 22 Dec 2023 | 5.12 | 5.14 | 5.11 | 5.12 | 5.12 | 10,990 |
| 21 Dec 2023 | 5.11 | 5.13 | 5.10 | 5.11 | 5.11 | 78,105 |
| 20 Dec 2023 | 5.13 | 5.13 | 5.09 | 5.13 | 5.13 | 31,628 |
| 19 Dec 2023 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 45,159 |
| 18 Dec 2023 | 5.04 | 5.05 | 5.03 | 5.04 | 5.04 | 68,347 |
| 15 Dec 2023 | 5.03 | 5.05 | 5.01 | 5.01 | 5.01 | 489,798 |
| 14 Dec 2023 | 4.99 | 5.08 | 4.99 | 5.04 | 5.04 | 33,329 |
| 13 Dec 2023 | 4.98 | 5.01 | 4.96 | 4.97 | 4.97 | 143,557 |
| 12 Dec 2023 | 4.99 | 5.05 | 4.96 | 4.96 | 4.96 | 130,252 |
| 11 Dec 2023 | 4.98 | 4.98 | 4.94 | 4.97 | 4.97 | 85,594 |
| 08 Dec 2023 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 55,298 |
| 07 Dec 2023 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 22,774 |
| 06 Dec 2023 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.