UK markets closed

SSgA SPDR ETFs Europe I Public Limited Company - SPDR Barclays U.S. TIPS UCITS ETF (UTIP.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
22.70+0.14 (+0.61%)
At close: 03:12PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.7522.7722.6722.7022.701,200
13 Jun 202422.4022.4922.4022.5722.578,556
12 Jun 202422.4322.4722.4222.4322.4340,713
11 Jun 202422.4222.4222.4222.4522.45689
10 Jun 202422.4922.5022.4922.4922.49279
07 Jun 202422.5322.5422.5322.5122.51147
06 Jun 202422.5822.5822.5522.5522.551,752
05 Jun 202422.4922.5622.4922.5622.56587
04 Jun 202422.5222.5222.4822.5222.521,171
03 Jun 202422.4622.4922.4222.4422.44823
31 May 202422.3822.3822.3822.4222.4254
30 May 202422.3322.3822.3222.3222.322,094
29 May 202422.2922.2922.2322.2922.292,624
28 May 202422.5322.5322.2522.2522.251,049
24 May 202422.4322.4322.3222.3422.3480,733
23 May 202422.4322.4322.4322.3822.38586
22 May 202422.4022.4822.4022.4822.481,088
21 May 202422.4522.4622.4322.4622.4611,432
20 May 202422.4322.4722.4322.4322.432,672
17 May 202422.6522.6522.5322.4522.4512,743
16 May 202422.6122.7422.5822.5622.561,115
15 May 202422.5922.6222.5922.6122.611,506
14 May 202422.6722.6722.5822.5822.581,403
13 May 202422.6722.6822.6522.6022.60523
10 May 202422.6922.7222.6822.6722.672,066
09 May 202422.7022.7122.5022.6822.681,175
08 May 202422.6822.6822.6522.6722.671,894
07 May 202422.5622.6822.5622.6522.652,754
03 May 202422.4922.5922.4622.5622.56616
02 May 202422.4422.5322.4422.5322.534,308
01 May 202422.5622.5622.4522.4922.491,648
30 Apr 202422.4922.5022.4422.4822.488,848
29 Apr 202422.4722.5022.4622.4722.471,011
26 Apr 202422.4522.5222.4522.5622.56163
25 Apr 202422.4522.4522.4122.4322.43938
24 Apr 202422.6122.6122.5522.5722.572,388
23 Apr 202422.8122.8122.6222.6422.641,911
22 Apr 202422.6722.8122.6722.8022.804,374
19 Apr 202422.5722.6622.5622.6622.6661,775
18 Apr 202422.5722.5722.5222.5222.524,882
17 Apr 202422.5022.5222.4922.5222.52566
16 Apr 202422.5622.5922.5022.5522.553,525
15 Apr 202422.6122.6122.5022.5522.555,593
12 Apr 202422.6722.6722.5122.6822.6811,232
11 Apr 202422.4122.4822.3922.4722.4723,606
10 Apr 202422.3922.5222.3822.5222.521,324
09 Apr 202422.4222.4222.3322.4222.427,252
08 Apr 202422.3922.4022.3722.3822.383,842
05 Apr 202422.5222.5322.5222.4822.48378
04 Apr 202422.4222.4222.3822.4122.411,703
03 Apr 202422.5522.5522.4622.4122.413,832
02 Apr 202422.6622.7422.4922.5322.538,098
28 Mar 202422.6022.6122.5722.5922.594,045
27 Mar 202422.5622.5722.5322.5622.563,889
26 Mar 202422.5022.5022.4922.5222.522,106
25 Mar 202422.5422.5822.5422.5422.541,704
22 Mar 202422.6422.6422.6022.6322.631,719
21 Mar 202422.3022.3822.2322.4522.4514,785
20 Mar 202422.2822.3022.2522.2522.255,716
19 Mar 202422.2322.2922.2322.2322.23497
18 Mar 202422.1922.2122.1722.1822.181,482
15 Mar 202422.2222.2322.1722.2322.231,852
14 Mar 202422.2122.2122.1722.1922.191,168
13 Mar 202422.2522.2922.2522.2522.251,351
12 Mar 202422.3522.3522.3122.3222.322,013
11 Mar 202422.2722.3022.2722.2922.291,120
08 Mar 202422.3022.3122.2822.2522.25782
07 Mar 202422.3622.4522.3522.3522.354,293
06 Mar 202422.4522.4522.4422.4522.451,459
05 Mar 202422.4422.4622.4322.4422.444,142
04 Mar 202422.3522.4322.3522.3522.353,785
01 Mar 202422.4022.5022.3622.5022.5010,881
29 Feb 202422.3922.4622.3022.4622.462,177
28 Feb 202422.2822.3122.2822.3122.313,750
27 Feb 202422.2722.2922.2622.2522.252,754
26 Feb 202422.3022.3022.2422.2522.252,395
23 Feb 202422.2522.2522.1622.2922.297,155
22 Feb 202422.2522.2622.2522.3022.30668
21 Feb 202422.3822.3822.3622.3522.352,220
20 Feb 202422.3122.4222.3122.3322.331,372
19 Feb 202422.3422.3822.3322.3822.382,523
16 Feb 202422.4122.4422.4022.4122.41221
15 Feb 202422.5622.5622.4622.4822.481,926
14 Feb 202422.4022.4722.3922.4822.483,635
13 Feb 202422.3322.3422.3322.3622.363,186
12 Feb 202422.3822.4322.3522.3922.394,032
09 Feb 202422.4122.4422.3922.3722.372,087
08 Feb 202422.4322.4722.4322.4322.432,608
07 Feb 202422.4522.4622.4122.4922.4911,052
06 Feb 202422.5822.5822.5322.5622.56160
05 Feb 202422.4422.6122.4422.6122.6181
02 Feb 202422.6522.6522.4722.4822.4864,685
01 Feb 202422.6722.7222.6022.6922.692,445
31 Jan 202422.8422.8422.7622.8422.84748
30 Jan 202422.8222.8222.7822.8122.819,001
29 Jan 202422.7122.7522.7022.7522.751,617
26 Jan 202422.6122.6122.6022.6522.6526
25 Jan 202422.5522.6422.5522.6722.673,791
24 Jan 202422.5822.6522.5522.5522.554,734
23 Jan 202422.6422.7022.6322.7022.70900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...