UK markets close in 7 hours 46 minutes

SSGA SPDR ETFS EUROPE I PLC SPD (SPPY.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
29.66-0.08 (-0.27%)
As of 08:12AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202429.6829.6829.6629.6629.661,376
20 May 202429.6929.7729.6629.7529.757,187
17 May 202429.7729.7729.5929.5729.577,269
16 May 202429.7229.7729.7129.7729.77665
15 May 202429.4929.5129.4929.6029.601,140
14 May 202429.4829.4829.4829.4829.48-
13 May 202429.5329.5429.5029.4829.48976
10 May 202429.5129.5629.5129.5029.50673
09 May 202429.3529.3529.3129.4129.412,076
08 May 202429.3729.3729.3729.3729.37-
07 May 202429.3429.3429.3229.3429.3460
03 May 202428.7028.8728.7028.9128.91440
02 May 202428.5828.6328.6328.5628.565,344
01 May 202428.6228.6228.4328.5028.50201
30 Apr 202429.0229.0228.9228.8628.861,063
29 Apr 202429.0629.0729.0328.9928.99934
26 Apr 202428.8929.1028.8929.1329.13900
25 Apr 202428.5228.5528.3928.4128.411,019
24 Apr 202428.8328.8928.7828.7428.741,311
23 Apr 202428.6328.7228.6328.7228.722,193
22 Apr 202428.5228.5928.4228.4528.45181
19 Apr 202428.2728.3928.2728.4128.41659
18 Apr 202428.5828.5928.5128.5928.592,539
17 Apr 202428.6528.7828.6528.5828.581,096
16 Apr 202428.7428.8328.6928.7528.751,883
15 Apr 202429.2329.2929.1129.1129.11961
12 Apr 202429.3529.3929.2729.2629.26743
11 Apr 202429.0729.0729.0029.0829.08185
10 Apr 202429.0329.1028.9529.0029.00405
09 Apr 202428.8529.1428.7828.8028.80788
08 Apr 202429.0629.0829.0229.0629.06890
05 Apr 202428.8528.8828.8228.9928.99142
04 Apr 202429.2029.2729.1629.2129.211,164
03 Apr 202429.1729.3329.1729.2429.2464
02 Apr 202429.2629.7529.2229.2129.211,071
28 Mar 202429.3929.4429.3429.3729.374,201
27 Mar 202429.3129.3629.2829.2429.24845
26 Mar 202429.3029.3429.2829.3229.32831
25 Mar 202429.3929.3929.2029.2529.25284
22 Mar 202429.4929.4929.3729.3929.39420
21 Mar 202429.0129.0129.0129.3229.3230
20 Mar 202428.8628.8628.7528.7828.78112
19 Mar 202428.6828.6828.5128.6728.67401
18 Mar 202428.6828.7228.5028.6728.673,965
15 Mar 202428.3628.5828.3628.3328.33521
14 Mar 202428.4928.5028.4928.5228.52758
13 Mar 202428.4928.5728.4728.4828.48742
12 Mar 202428.3928.3928.3928.4528.4541
11 Mar 202428.0928.0928.0128.1128.11646
08 Mar 202428.3528.3528.2628.1928.191,362
07 Mar 202428.0328.2628.0328.2728.27400
06 Mar 202428.1628.1728.1528.1928.19528
05 Mar 202428.3128.4228.3128.0828.08445
04 Mar 202428.4728.5528.4228.4228.421,404
01 Mar 202428.3928.3928.3628.4928.492,125
29 Feb 202428.1128.3228.1128.3528.356,962
28 Feb 202428.2028.2228.2028.2628.26614
27 Feb 202428.1828.2628.1828.1628.1675,628
26 Feb 202428.3228.3328.3128.3028.3040,731
23 Feb 202428.4028.4028.3428.3628.3630,952
22 Feb 202428.0628.2428.0428.2428.2447,047
21 Feb 202427.7027.7327.6427.7227.7293,798
20 Feb 202427.6427.7327.6427.6727.67380
19 Feb 202428.0028.0028.0028.0028.00-
16 Feb 202428.1128.1128.1128.1128.11-
15 Feb 202428.0128.0128.0128.0128.01-
14 Feb 202428.0728.0728.0327.9727.97292
13 Feb 202427.7827.7827.7827.8927.89786
12 Feb 202428.2428.2428.2428.2428.24-
09 Feb 202428.0228.0228.0228.0228.02-
08 Feb 202427.9327.9327.9327.9327.93-
07 Feb 202427.9127.9127.8927.8727.8770
06 Feb 202427.7627.7627.7627.7627.76-
05 Feb 202427.7827.7827.7827.7827.78-
02 Feb 202427.5727.5727.5727.5727.57-
01 Feb 202427.0227.0227.0227.0227.02-
31 Jan 202427.1427.1427.1427.1427.14-
30 Jan 202427.5227.5227.5227.5227.52-
29 Jan 202427.2827.2827.2827.2827.28-
26 Jan 202427.2527.2527.2527.2527.25-
25 Jan 202427.0827.0827.0727.2627.26758
24 Jan 2024------
23 Jan 202427.0927.0927.0927.0927.09-
22 Jan 202427.0127.0127.0127.0127.01379
19 Jan 202426.8326.8326.8326.8326.83-
18 Jan 202426.5826.5826.5826.5826.58-
17 Jan 202426.5326.5326.5126.4826.483,544
16 Jan 202426.5926.5926.5926.6726.6764
15 Jan 202426.5226.5226.5226.5226.52-
12 Jan 202426.4926.4926.4926.4926.49-
11 Jan 202426.4526.4526.4526.4526.45-
10 Jan 202426.5026.5026.5026.5026.50484
09 Jan 202426.4226.4226.4226.4226.4229
08 Jan 202426.1626.1626.1626.1626.1696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.