UKDV.L - SPDR S&P UK Dividend Aristocrats ETF
LSE - LSE Delayed price. Currency in GBP
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 10.09 | 10.12 | 10.05 | 10.10 | 10.10 | 20,584 |
| 08 Jun 2023 | 10.06 | 10.15 | 10.06 | 10.09 | 10.09 | 4,402 |
| 07 Jun 2023 | 10.16 | 10.16 | 10.09 | 10.11 | 10.11 | 2,025 |
| 06 Jun 2023 | 10.10 | 10.18 | 10.01 | 10.16 | 10.16 | 16,906 |
| 05 Jun 2023 | 10.13 | 10.17 | 10.05 | 10.07 | 10.07 | 1,520 |
| 02 Jun 2023 | 10.02 | 10.11 | 9.98 | 10.10 | 10.10 | 6,432 |
| 01 Jun 2023 | 9.96 | 9.97 | 9.85 | 9.94 | 9.94 | 18,026 |
| 31 May 2023 | 9.92 | 9.96 | 9.82 | 9.89 | 9.89 | 18,072 |
| 30 May 2023 | 9.94 | 10.02 | 9.88 | 9.95 | 9.95 | 42,295 |
| 26 May 2023 | 9.84 | 9.92 | 9.81 | 9.90 | 9.90 | 70,682 |
| 25 May 2023 | 9.91 | 10.00 | 9.70 | 9.84 | 9.84 | 38,891 |
| 24 May 2023 | 10.00 | 10.10 | 9.90 | 9.94 | 9.94 | 5,113 |
| 23 May 2023 | 10.14 | 11.00 | 10.10 | 10.15 | 10.15 | 4,476 |
| 22 May 2023 | 10.15 | 10.21 | 10.12 | 10.16 | 10.16 | 10,575 |
| 19 May 2023 | 10.17 | 10.21 | 10.12 | 10.18 | 10.18 | 20,752 |
| 18 May 2023 | 10.21 | 10.22 | 10.10 | 10.13 | 10.13 | 2,209 |
| 17 May 2023 | 10.11 | 10.14 | 10.06 | 10.13 | 10.13 | 4,182 |
| 16 May 2023 | 10.22 | 10.24 | 10.13 | 10.16 | 10.16 | 1,074 |
| 15 May 2023 | 10.19 | 10.21 | 10.13 | 10.17 | 10.17 | 20,205 |
| 12 May 2023 | 10.22 | 10.23 | 10.07 | 10.12 | 10.12 | 12,968 |
| 11 May 2023 | 10.19 | 10.21 | 10.10 | 10.15 | 10.15 | 5,288 |
| 10 May 2023 | 10.15 | 11.00 | 10.05 | 10.12 | 10.12 | 52,975 |
| 09 May 2023 | 10.29 | 10.29 | 10.08 | 10.15 | 10.15 | 30,802 |
| 05 May 2023 | 10.13 | 10.24 | 10.13 | 10.22 | 10.22 | 13,146 |
| 04 May 2023 | 10.18 | 10.23 | 10.10 | 10.16 | 10.16 | 5,532 |
| 03 May 2023 | 10.15 | 10.27 | 10.15 | 10.23 | 10.23 | 30,245 |
| 02 May 2023 | 10.44 | 10.44 | 10.20 | 10.20 | 10.20 | 10,230 |
| 28 Apr 2023 | 10.30 | 10.36 | 10.17 | 10.34 | 10.34 | 3,034 |
| 27 Apr 2023 | 10.21 | 10.29 | 10.08 | 10.23 | 10.23 | 9,425 |
| 26 Apr 2023 | 10.23 | 10.26 | 10.16 | 10.23 | 10.23 | 5,167 |
| 25 Apr 2023 | 10.24 | 10.28 | 10.15 | 10.28 | 10.28 | 28,839 |
| 24 Apr 2023 | 10.17 | 10.30 | 10.17 | 10.26 | 10.26 | 6,696 |
| 21 Apr 2023 | 10.20 | 10.25 | 10.14 | 10.23 | 10.23 | 13,540 |
| 20 Apr 2023 | 10.14 | 10.21 | 10.06 | 10.18 | 10.18 | 8,181 |
| 19 Apr 2023 | 10.09 | 10.16 | 10.05 | 10.16 | 10.16 | 10,916 |
| 18 Apr 2023 | 10.28 | 10.28 | 10.12 | 10.14 | 10.14 | 19,725 |
| 17 Apr 2023 | 10.20 | 10.24 | 10.12 | 10.15 | 10.15 | 61,865 |
| 14 Apr 2023 | 10.26 | 10.26 | 10.09 | 10.16 | 10.16 | 11,241 |
| 13 Apr 2023 | 10.13 | 10.16 | 10.02 | 10.10 | 10.10 | 19,096 |
| 12 Apr 2023 | 10.12 | 10.16 | 10.00 | 10.09 | 10.09 | 7,569 |
| 11 Apr 2023 | 10.04 | 10.04 | 9.93 | 10.02 | 10.02 | 28,365 |
| 06 Apr 2023 | 9.82 | 9.95 | 9.78 | 9.94 | 9.94 | 34,401 |
| 05 Apr 2023 | 9.87 | 9.92 | 9.75 | 9.81 | 9.81 | 13,990 |
| 04 Apr 2023 | 9.94 | 9.97 | 9.82 | 9.86 | 9.86 | 20,271 |
| 03 Apr 2023 | 9.92 | 9.94 | 9.80 | 9.87 | 9.87 | 45,506 |
| 31 Mar 2023 | 9.82 | 9.90 | 9.77 | 9.87 | 9.87 | 23,652 |
| 30 Mar 2023 | 9.77 | 9.83 | 9.66 | 9.82 | 9.82 | 26,307 |
| 29 Mar 2023 | 9.66 | 9.73 | 9.55 | 9.71 | 9.71 | 18,821 |
| 28 Mar 2023 | 9.76 | 9.76 | 9.55 | 9.61 | 9.61 | 9,939 |
| 27 Mar 2023 | 9.68 | 9.71 | 9.61 | 9.67 | 9.67 | 22,854 |
| 24 Mar 2023 | 9.69 | 9.74 | 9.56 | 9.64 | 9.64 | 25,115 |
| 23 Mar 2023 | 9.81 | 9.81 | 9.61 | 9.73 | 9.73 | 44,028 |
| 22 Mar 2023 | 9.69 | 9.78 | 9.66 | 9.74 | 9.74 | 27,537 |
| 21 Mar 2023 | 9.76 | 9.79 | 9.65 | 9.77 | 9.77 | 6,933 |
| 20 Mar 2023 | 9.55 | 9.65 | 9.39 | 9.65 | 9.65 | 42,818 |
| 17 Mar 2023 | 9.98 | 10.01 | 9.68 | 9.71 | 9.71 | 33,074 |
| 16 Mar 2023 | 9.86 | 9.97 | 9.71 | 9.89 | 9.89 | 28,021 |
| 15 Mar 2023 | 10.05 | 10.05 | 9.76 | 9.80 | 9.80 | 36,526 |
| 14 Mar 2023 | 9.90 | 10.03 | 9.81 | 10.01 | 10.01 | 12,769 |
| 13 Mar 2023 | 10.06 | 10.11 | 9.79 | 9.87 | 9.87 | 31,240 |
| 10 Mar 2023 | 10.13 | 10.18 | 10.03 | 10.05 | 10.05 | 6,603 |
| 09 Mar 2023 | 10.24 | 10.37 | 10.18 | 10.26 | 10.26 | 27,296 |
| 08 Mar 2023 | 10.34 | 10.41 | 10.22 | 10.30 | 10.30 | 5,467 |
| 07 Mar 2023 | 10.44 | 10.47 | 10.31 | 10.36 | 10.36 | 9,981 |
| 06 Mar 2023 | 10.30 | 10.40 | 10.29 | 10.40 | 10.40 | 15,117 |
| 03 Mar 2023 | 10.29 | 10.42 | 10.29 | 10.35 | 10.35 | 4,307 |
| 02 Mar 2023 | 10.27 | 10.37 | 10.24 | 10.35 | 10.35 | 4,227 |
| 01 Mar 2023 | 10.31 | 10.40 | 10.23 | 10.31 | 10.31 | 17,308 |
| 28 Feb 2023 | 10.36 | 10.43 | 10.28 | 10.34 | 10.34 | 24,416 |
| 27 Feb 2023 | 10.48 | 10.48 | 10.35 | 10.44 | 10.44 | 89,988 |
| 24 Feb 2023 | 10.40 | 10.47 | 10.17 | 10.38 | 10.38 | 7,660 |
| 23 Feb 2023 | 10.42 | 10.46 | 9.50 | 10.41 | 10.41 | 8,673 |
| 22 Feb 2023 | 10.35 | 10.47 | 10.32 | 10.41 | 10.41 | 7,652 |
| 21 Feb 2023 | 10.45 | 10.54 | 10.42 | 10.45 | 10.45 | 787 |
| 20 Feb 2023 | 10.49 | 10.57 | 10.44 | 10.51 | 10.51 | 4,288 |
| 17 Feb 2023 | 10.39 | 10.56 | 10.38 | 10.51 | 10.51 | 7,243 |
| 16 Feb 2023 | 10.49 | 10.62 | 10.47 | 10.53 | 10.53 | 3,127 |
| 15 Feb 2023 | 10.43 | 10.56 | 10.43 | 10.54 | 10.54 | 3,892 |
| 14 Feb 2023 | 10.58 | 10.59 | 10.48 | 10.50 | 10.50 | 3,486 |
| 13 Feb 2023 | 10.33 | 10.51 | 10.33 | 10.49 | 10.49 | 9,250 |
| 10 Feb 2023 | 10.39 | 10.48 | 10.30 | 10.37 | 10.37 | 5,619 |
| 09 Feb 2023 | 10.52 | 10.58 | 10.43 | 10.47 | 10.47 | 5,154 |
| 08 Feb 2023 | 10.59 | 10.60 | 10.43 | 10.51 | 10.51 | 14,254 |
| 07 Feb 2023 | 10.68 | 10.68 | 10.40 | 10.48 | 10.48 | 8,913 |
| 06 Feb 2023 | 10.59 | 10.67 | 10.52 | 10.59 | 10.59 | 29,318 |
| 03 Feb 2023 | 10.59 | 10.69 | 10.58 | 10.67 | 10.67 | 23,601 |
| 02 Feb 2023 | 10.41 | 10.69 | 10.32 | 10.67 | 10.67 | 6,412 |
| 01 Feb 2023 | 10.37 | 10.39 | 10.28 | 10.32 | 10.32 | 9,571 |
| 31 Jan 2023 | 10.36 | 10.36 | 10.22 | 10.29 | 10.29 | 8,243 |
| 30 Jan 2023 | 10.29 | 10.33 | 10.24 | 10.32 | 10.32 | 7,171 |
| 27 Jan 2023 | 10.25 | 10.31 | 10.23 | 10.28 | 10.28 | 10,046 |
| 26 Jan 2023 | 10.22 | 10.29 | 10.21 | 10.26 | 10.26 | 23,995 |
| 25 Jan 2023 | 10.25 | 10.29 | 10.14 | 10.18 | 10.18 | 31,704 |
| 24 Jan 2023 | 10.24 | 10.32 | 10.22 | 10.23 | 10.23 | 18,795 |
| 23 Jan 2023 | 10.20 | 10.27 | 10.19 | 10.23 | 10.23 | 4,086 |
| 20 Jan 2023 | 10.16 | 10.24 | 10.11 | 10.21 | 10.21 | 3,416 |
| 19 Jan 2023 | 10.30 | 10.31 | 10.16 | 10.17 | 10.17 | 10,252 |
| 18 Jan 2023 | 10.35 | 10.41 | 10.30 | 10.31 | 10.31 | 6,839 |
| 17 Jan 2023 | 10.30 | 10.44 | 10.30 | 10.33 | 10.33 | 3,507 |
| 16 Jan 2023 | 10.39 | 10.40 | 10.30 | 10.39 | 10.39 | 20,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.