UK markets closed

SPDR S&P UK Dividend Aristocrats ETF (UKDV.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
10.94+0.28 (+2.58%)
At close: 04:25PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.7110.9110.7110.9410.946,592
25 Jul 202410.5410.6810.5010.6610.669,094
24 Jul 202410.6510.7210.5910.6310.636,045
23 Jul 202410.6810.7710.6610.6810.686,885
22 Jul 202410.7610.7810.6710.7210.725,659
19 Jul 202410.6110.6710.5710.6010.608,735
18 Jul 202410.7110.7410.6310.7110.713,106
17 Jul 202410.5910.6610.5510.6110.617,153
16 Jul 202410.5710.6610.5510.6410.646,297
15 Jul 202410.6210.7510.5910.6010.602,797
12 Jul 202410.7010.7710.6410.6810.6811,406
11 Jul 202410.5810.6910.5310.6310.635,826
10 Jul 202410.4710.5410.4410.5010.5012,627
09 Jul 202410.4910.5610.4010.4010.407,005
08 Jul 202410.5410.5810.4710.5010.504,074
05 Jul 202410.5810.6210.4810.5210.5214,105
04 Jul 202410.4910.5310.4110.4510.452,904
03 Jul 202410.3110.4310.3110.4110.418,838
02 Jul 202410.1810.3210.1310.2810.2897,908
01 Jul 202410.4010.4410.2710.2810.2812,397
28 Jun 202410.3210.4010.2710.3010.303,324
27 Jun 202410.3710.4010.3310.3510.354,524
26 Jun 202410.4310.4610.3210.3610.364,987
25 Jun 202410.4910.5510.3910.4110.413,116
24 Jun 202410.4810.5410.4410.5110.516,079
21 Jun 202410.4810.5410.4110.4710.477,755
20 Jun 202410.4410.5110.4210.5010.507,018
19 Jun 202410.3910.4710.3710.4310.4323,184
18 Jun 202410.4010.5110.3210.5110.5114,933
17 Jun 202410.3510.3910.2810.3410.3416,873
14 Jun 202410.2910.4110.2510.2810.2870,090
13 Jun 202410.4410.5010.3310.3610.369,082
12 Jun 202410.4410.5110.3310.4610.467,256
11 Jun 202410.4810.5510.3310.3710.3711,191
10 Jun 202410.3710.4710.3610.4110.4110,014
07 Jun 202410.5310.6310.4710.5010.5016,092
06 Jun 202410.5610.6310.5210.5810.587,920
05 Jun 202410.5610.6010.5310.5810.582,747
04 Jun 202410.5110.5810.4710.5810.5832,314
03 Jun 202410.6610.6710.5210.5210.526,851
31 May 202410.4510.5110.3510.4410.447,806
30 May 202410.3610.4410.2410.4410.441,553
29 May 202410.4310.4810.3410.3410.346,808
28 May 202410.5110.6010.4610.4810.4813,652
24 May 202410.4410.5110.4010.4910.495,554
23 May 202410.6010.6010.4810.5410.548,595
22 May 202410.4910.5810.4710.5910.595,818
21 May 202410.5510.6010.5210.5810.585,673
20 May 202410.5410.6310.5310.5710.5711,261
17 May 202410.5510.6610.5210.5410.5411,258
16 May 202410.5810.6410.4910.6010.6011,670
15 May 202410.5310.609.9510.5810.5810,149
14 May 202410.4210.509.9510.4710.4711,952
13 May 202410.4810.5410.4210.4210.428,577
10 May 202410.4710.5010.4310.4810.4810,806
09 May 202410.3610.4410.2510.4110.414,879
08 May 202410.3410.3910.3210.3610.3611,079
07 May 202410.3010.3510.2510.3010.3035,240
03 May 202410.1210.2510.1010.1810.1812,102
02 May 202410.0610.089.9610.0710.073,644
01 May 202410.0310.129.959.999.997,785
30 Apr 202410.0410.0910.0010.0110.0111,287
29 Apr 202410.0010.039.9610.0210.0221,161
26 Apr 20249.959.989.899.969.968,532
25 Apr 20249.819.919.779.839.834,509
24 Apr 20249.9310.019.859.889.883,347
23 Apr 20249.879.969.869.929.9213,637
22 Apr 20249.819.889.819.869.862,560
19 Apr 20249.739.749.639.739.7315,305
18 Apr 20249.789.789.689.729.72603
17 Apr 20249.659.759.659.719.713,717
16 Apr 20249.699.769.639.679.6714,259
15 Apr 20249.849.919.779.869.8615,226
12 Apr 20249.879.949.829.839.838,075
11 Apr 20249.779.879.779.879.879,070
10 Apr 20249.849.929.749.789.7817,924
09 Apr 20249.789.879.739.799.7920,837
08 Apr 20249.829.849.769.829.827,694
05 Apr 20249.799.849.749.789.786,591
04 Apr 20249.849.929.839.899.895,630
03 Apr 20249.849.919.829.879.8716,675
02 Apr 20249.9710.099.899.909.909,719
28 Mar 202410.0010.049.9810.0210.0226,937
27 Mar 20249.9610.049.9410.0010.0011,839
26 Mar 20249.899.999.899.979.977,137
25 Mar 20249.9410.039.909.939.938,792
22 Mar 20249.9510.039.9410.0110.0121,618
21 Mar 20249.8610.449.839.929.92111,708
20 Mar 20249.749.809.739.789.789,175
19 Mar 20249.819.819.719.809.8029,558
18 Mar 20249.769.839.749.759.7517,948
18 Mar 20240.1404 Dividend
15 Mar 20249.9610.029.879.909.7615,497
14 Mar 202410.0210.049.929.969.8281,260
13 Mar 202410.0410.079.979.999.857,941
12 Mar 20249.9910.079.9710.029.8747,645
11 Mar 20249.9510.009.909.969.826,873
08 Mar 20249.9410.039.929.979.8312,818
07 Mar 20249.9210.039.929.999.856,785
06 Mar 20249.9710.009.899.979.8317,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...