UK markets closed

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
10.49-0.05 (-0.46%)
At close: 04:13PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20249.949.989.899.979.833,148
04 Mar 20249.999.999.899.929.7820,878
01 Mar 202410.0010.009.909.989.834,020
29 Feb 20249.829.969.829.939.791,618
28 Feb 20249.989.989.789.829.689,045
27 Feb 20249.9910.009.779.979.8245,335
26 Feb 202410.0010.069.969.989.833,022
23 Feb 202410.0210.089.969.999.8538,472
22 Feb 20249.9910.099.9510.019.871,416
21 Feb 202410.0210.079.969.989.832,157
20 Feb 202410.0010.089.9910.019.876,551
19 Feb 20249.9710.079.9710.079.939,400
16 Feb 202410.0110.079.9710.079.933,820
15 Feb 20249.9810.019.929.979.8316,007
14 Feb 20249.909.939.809.919.775,865
13 Feb 20249.999.999.699.819.673,046
12 Feb 202410.0010.019.919.969.827,358
09 Feb 20249.939.989.889.909.7614,486
08 Feb 20249.9410.009.919.939.795,313
07 Feb 20249.9510.009.909.909.764,360
06 Feb 20249.9910.019.899.979.823,084
05 Feb 202410.0310.059.909.919.777,176
02 Feb 202410.0210.109.919.989.847,111
01 Feb 202410.0610.099.979.969.826,533
31 Jan 202410.0310.0910.0010.059.9013,849
30 Jan 202410.0210.079.9610.039.893,569
29 Jan 202410.0610.069.969.999.8511,719
26 Jan 20249.9810.039.8710.029.88366,915
25 Jan 20249.839.959.789.909.76510
24 Jan 20249.919.929.839.879.737,426
23 Jan 20249.839.979.819.839.693,652
22 Jan 20249.829.919.819.899.758,576
19 Jan 20249.899.909.769.769.624,751
18 Jan 20249.729.829.729.809.661,877
17 Jan 20249.879.929.769.809.664,205
16 Jan 20249.9910.039.9110.009.866,191
15 Jan 202410.0310.079.9810.019.87797
12 Jan 20249.9910.099.9610.049.902,044
11 Jan 202410.0110.109.939.939.795,446
10 Jan 20249.9710.029.929.999.8521,966
09 Jan 20249.9910.079.949.989.836,296
08 Jan 20249.9910.039.8810.019.862,619
05 Jan 20249.979.989.839.939.792,705
04 Jan 20249.9510.019.909.989.847,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...