UK markets close in 3 hours 18 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
11.47+0.31 (+2.79%)
As of 12:01PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.000.000.0011.4711.4729,280
09 May 202411.4311.4311.4311.4311.43-
08 May 202411.3811.3811.3811.3811.38-
07 May 202411.3911.3911.3911.3911.39-
03 May 202411.2111.2111.2111.2111.21-
02 May 2024------
01 May 202411.0411.0711.0411.0611.061,240
30 Apr 202411.1511.1511.1511.1511.15-
29 Apr 202411.2111.2111.2111.2111.21-
26 Apr 202411.1811.1811.1811.1811.18-
25 Apr 202411.0011.0011.0011.0011.00-
24 Apr 202411.1011.1011.1011.1011.10-
23 Apr 202411.1111.1211.1111.1211.12750
22 Apr 202410.9410.9410.9410.9410.94-
19 Apr 202410.9610.9610.9610.9510.95750
18 Apr 202411.0511.0511.0511.0511.05-
17 Apr 202411.0411.0411.0411.0011.001,240
16 Apr 202411.0511.0511.0511.0511.05-
15 Apr 202411.2211.2211.2211.2211.22-
12 Apr 202411.2511.2511.2511.2511.25-
11 Apr 202411.2511.2511.2511.2511.25-
10 Apr 202411.3811.3811.3811.2811.2835,000
09 Apr 202411.3111.3111.3111.3111.31-
08 Apr 202411.3811.3811.3811.3811.38-
05 Apr 202411.3411.3411.3411.3411.34-
04 Apr 202411.4411.4411.4411.4411.44-
03 Apr 202411.3911.3911.3911.3911.39-
02 Apr 202411.4411.4411.3711.3411.3413,800
28 Mar 202411.4611.4611.4611.4611.46-
27 Mar 202411.4011.4011.4011.4011.40-
26 Mar 202411.4211.4211.4211.4211.42-
25 Mar 202411.3911.3911.3911.3911.39-
22 Mar 202411.4111.4111.4111.4111.41-
21 Mar 202411.4611.4611.4611.4611.46-
20 Mar 202411.2811.2811.2811.2811.28-
19 Mar 202411.2511.2511.2511.2511.25-
18 Mar 2024------
15 Mar 202411.1611.1611.1611.1611.16-
14 Mar 202411.2111.2111.2111.2111.21-
13 Mar 202411.2511.2511.2511.2511.25-
12 Mar 202411.2311.2311.2311.2311.23-
11 Mar 202411.1311.1311.1311.1311.13-
08 Mar 202411.2211.2211.2211.2211.22-
07 Mar 202411.0911.0911.0911.2311.23610
06 Mar 202411.1511.1611.1511.1711.174,340
05 Mar 202411.0811.0811.0811.0811.08-
04 Mar 202411.1511.1511.1511.1511.15-
01 Mar 202411.0611.1111.0611.1111.116,820
01 Mar 20240.0284 Dividend
29 Feb 202411.0611.0611.0611.0611.04-
28 Feb 202411.0511.0511.0511.0511.02-
27 Feb 202411.0611.0611.0611.0611.03-
26 Feb 202411.0711.0711.0711.0711.04-
23 Feb 2024------
22 Feb 202411.0311.0311.0311.0311.00-
21 Feb 202410.8510.8510.8510.8510.82-
20 Feb 202410.8710.8710.8710.8710.85-
19 Feb 202410.9410.9410.9410.9410.91-
16 Feb 202410.9710.9710.9710.9710.94-
15 Feb 202410.9010.9010.9010.9010.87-
14 Feb 202410.8310.8310.8310.8310.80-
13 Feb 202410.8010.8010.8010.8010.77-
12 Feb 202410.9410.9410.9410.9410.91-
09 Feb 202410.8610.8610.8610.8610.84-
08 Feb 202410.8210.8210.8210.8210.80-
07 Feb 202410.7710.7910.7710.8210.79764
06 Feb 202410.7710.7710.7710.7710.74-
05 Feb 202410.7410.7410.7010.7210.691,280
02 Feb 202410.7410.7410.7410.7410.72-
01 Feb 202410.6210.6210.6210.6110.58640
31 Jan 202410.6610.6610.6610.6610.63-
30 Jan 202410.7310.7310.7310.7310.70-
29 Jan 202410.6610.6610.6610.6710.642,684
26 Jan 202410.6110.7010.6110.6810.6516,300
25 Jan 202410.6810.6810.6810.6810.657,781
24 Jan 202410.6510.6510.6510.6510.62-
23 Jan 202410.5410.5410.5410.5410.52-
22 Jan 202410.5610.5610.5610.5610.53-
19 Jan 202410.4710.4710.4710.4710.44-
18 Jan 202410.3910.3910.3910.4110.38670
17 Jan 202410.3510.3510.3510.3510.33-
16 Jan 202410.4010.4010.4010.4410.421,320
15 Jan 202410.4610.4610.4610.4610.43-
12 Jan 202410.4710.4710.4710.4710.44-
11 Jan 202410.3910.3910.3910.3910.36-
10 Jan 202410.4310.4310.4310.4310.40-
09 Jan 202410.4010.4010.3610.3910.3737,122
08 Jan 202410.3010.3510.2810.3510.3310,791
05 Jan 202410.2610.3610.2610.3310.303,666
04 Jan 202410.3410.3610.3410.3610.335,489
03 Jan 202410.3110.3210.3010.3210.2913,499
02 Jan 202410.3610.3610.3510.3710.356,600
29 Dec 202310.4610.4610.4610.4610.43-
28 Dec 202310.4710.4710.4510.4410.4213,440
27 Dec 202310.4310.4310.4310.4310.40-
22 Dec 202310.3810.3810.3810.3810.35-
21 Dec 202310.3510.3510.3510.3510.33-
20 Dec 202310.4210.4210.4210.4210.39-
19 Dec 202310.4010.4010.4010.4010.37-
18 Dec 202310.3210.3210.3210.3410.321,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...