UK Markets open in 3 hrs 58 mins

SPDR FTSE UK All Share ETF Acc (FTAL.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
54.30-0.15 (-0.28%)
At close: 04:35PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022------
26 Sept 2022------
23 Sept 202255.2555.5054.1354.4554.4512,843
22 Sept 202255.6256.1155.4255.4455.4415,065
21 Sept 202255.7056.2555.4756.2156.215,552
20 Sept 202256.6356.8255.6755.7755.7716,356
16 Sept 202256.4356.5956.1956.1956.1920,487
15 Sept 202256.8456.8956.4356.6056.6013,431
14 Sept 202256.8157.2256.3956.5356.532,671
13 Sept 202258.2458.3357.4557.4257.423,141
12 Sept 202257.7658.2157.7658.0658.066,205
09 Sept 202256.5757.3556.4957.1857.184,730
08 Sept 202256.3856.5956.0156.3556.3522,063
07 Sept 202256.2556.3756.0656.2856.284,890
06 Sept 202256.2456.8356.2456.6256.623,522
05 Sept 202256.3056.5155.8756.4656.468,274
02 Sept 202255.9156.5355.6556.4956.494,653
01 Sept 202256.3356.5255.3455.4855.4811,072
31 Aug 202257.1757.3956.4456.6256.6235,962
30 Aug 202257.4058.0257.1757.0857.0812,243
26 Aug 202258.4758.4857.5357.5357.533,129
25 Aug 202258.1558.5057.9457.9957.996,139
24 Aug 202257.7657.9357.5157.9357.936,915
23 Aug 202258.3258.4657.8457.8957.8945,718
22 Aug 202258.4058.6458.2358.3558.3511,980
19 Aug 202258.3958.8958.3958.6058.607,170
18 Aug 202258.6958.7658.3058.7658.7610,208
17 Aug 202259.0459.0758.3658.5558.5511,586
16 Aug 202258.9258.9258.6458.7258.727,873
15 Aug 202258.4458.8158.3358.5158.515,369
12 Aug 202258.2158.5558.2158.5058.509,190
11 Aug 202258.4658.6451.9058.1758.1713,613
10 Aug 202257.9058.4057.6658.4058.4018,436
09 Aug 202258.2258.2257.9657.9757.974,014
08 Aug 202257.9558.2857.8658.1358.135,760
05 Aug 202257.6357.9857.6357.7257.7212,658
04 Aug 202257.9458.1657.7057.9057.908,882
03 Aug 202257.0457.7157.0457.6957.6914,471
02 Aug 202257.6957.6957.2857.4857.4818,057
01 Aug 202257.8357.9357.5357.6357.631,314
29 Jul 202257.4457.7057.1557.6557.653,007
28 Jul 202257.4457.4456.7257.1257.1222,734
27 Jul 202256.5757.0356.5756.9056.9017,697
26 Jul 202256.9757.0356.5956.6356.635,947
25 Jul 202256.3956.6956.2856.6756.675,260
22 Jul 202256.6356.6856.4356.5756.575,855
21 Jul 202255.9256.4555.9256.4556.458,639
20 Jul 202256.3856.7956.1356.2656.2614,034
19 Jul 202255.6656.4455.6456.3656.363,456
18 Jul 202255.4256.0755.4255.7455.748,409
15 Jul 202254.4155.3654.3055.3555.3536,439
14 Jul 202255.1055.2154.1354.3754.372,912
13 Jul 202255.4255.4554.9055.2455.247,944
12 Jul 202255.1555.6255.1055.6555.655,919
11 Jul 202255.0155.5754.9655.4955.496,186
08 Jul 202255.6355.6655.2055.5755.5741,220
07 Jul 202255.3055.6955.1855.5455.5418,188
06 Jul 202254.4955.4854.4954.7554.7511,570
05 Jul 202255.8555.8554.0554.2054.2016,271
04 Jul 202255.8055.8555.6055.6055.605,250
01 Jul 202255.1355.6054.8055.1355.1310,741
30 Jun 202255.4755.5654.7555.2655.2617,760
29 Jun 202256.3056.5056.0256.4456.444,917
28 Jun 202256.6056.8656.5456.5656.566,526
27 Jun 202255.8356.3155.8356.1956.1911,151
24 Jun 202254.1855.7754.1855.7755.7765,665
23 Jun 202254.5754.9154.2254.2754.274,770
22 Jun 202254.3654.8754.0754.7654.767,326
21 Jun 202254.9955.4954.8955.2255.228,906
20 Jun 202254.1455.1054.1454.9954.994,433
17 Jun 202254.5555.0754.2254.3254.3213,539
16 Jun 202255.7055.8354.4254.4754.473,962
15 Jun 202256.0956.4255.9656.1656.169,525
14 Jun 202256.2856.2855.1955.5055.508,316
13 Jun 202256.4656.4655.4255.6555.6519,772
10 Jun 202257.7657.9256.5056.7056.707,121
09 Jun 202258.3458.6257.8757.9857.988,490
08 Jun 202258.9959.0758.4758.5758.57186,267
07 Jun 202259.1959.2058.6458.8858.8822,476
06 Jun 202258.9359.1658.7758.9458.9410,539
01 Jun 202258.9659.0858.3158.3158.313,409
31 May 202258.7059.1358.7058.8258.829,299
30 May 202259.1159.1558.6958.8558.859,593
27 May 202258.3758.7358.3058.6758.6712,673
26 May 202258.1458.5958.0158.4958.493,075
25 May 202258.1658.2257.7958.0458.047,657
24 May 202257.4458.0457.4457.8057.809,874
23 May 202257.8258.0457.5158.0458.049,009
20 May 202256.8757.6656.8757.1057.1013,111
19 May 202256.8857.2955.9756.5556.5510,876
18 May 202258.1058.1257.3757.3757.374,726
17 May 202257.5558.1457.5557.9057.9011,058
16 May 202257.1457.5356.8857.4957.496,038
13 May 202256.3057.2156.2957.2757.277,473
12 May 202255.7456.1655.3556.0356.037,789
11 May 202255.9556.7655.8856.6356.636,955
10 May 202256.2756.4055.8555.9655.9610,243
09 May 202257.1357.1355.7655.7455.7416,227
06 May 202257.6657.9156.8657.2257.2218,235
05 May 202258.8159.0157.9657.9657.968,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...