SPDR MSCI Europe Value UCITS ETF (EVAL.L) LSE

57.22

+0.3232(+0.57%)

Updated at December 05 01:04PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.76	56.9	56.9	57.76	56.73	399
December 03, 2025	56.66	56.41	56.41	56.97	56.41	763
December 02, 2025	57.64	56.77	56.77	57.64	55.37	119
December 01, 2025	56.4	56.55	56.55	56.59	56.4	143
November 28, 2025	56.42	56.28	56.28	56.48	55.82	89
November 27, 2025	56.09	56.08	56.08	56.25	55.99	116
November 26, 2025	56.02	56.14	56.14	56.14	56.02	272
November 25, 2025	54.86	55.65	55.65	55.82	54.86	1,324
November 24, 2025	56.22	55.01	55.01	56.22	54.9	1,666
November 21, 2025	52.94	54.29	54.29	54.68	52.94	820
November 20, 2025	55.21	54.77	54.77	55.21	54.77	114
November 19, 2025	54.88	54.73	54.73	55.14	54.71	1,000
November 18, 2025	56.1	54.77	54.77	56.1	54.59	207
November 17, 2025	56.4	55.66	55.66	56.4	55.66	1,906
November 14, 2025	56.12	56.06	56.06	56.12	55.75	2,388
November 13, 2025	58.27	56.84	56.84	58.27	56.84	56
November 12, 2025	56.87	57.01	57.01	58.42	56.16	1,586
November 11, 2025	56.02	56.29	56.29	56.29	56	229
November 10, 2025	55.42	55.38	55.38	55.44	55.08	128
November 07, 2025	55.05	54.62	54.62	55.05	54.62	550
November 06, 2025	55.16	54.85	54.85	55.24	54.85	96
November 05, 2025	54.51	54.89	54.89	54.99	54.44	10,323
November 04, 2025	54.02	54.48	54.48	54.57	54.02	3,387
November 03, 2025	56.5	54.49	54.49	56.5	54.49	116
October 31, 2025	54.64	54.53	54.53	54.81	54.47	252
October 30, 2025	53.72	54.79	54.79	54.81	53.72	205
October 29, 2025	55.82	55.02	55.02	55.82	54.85	926
October 28, 2025	53.58	54.56	54.56	54.59	53.58	1,162
October 27, 2025	53.64	53.85	53.85	53.98	53.64	184
October 24, 2025	53.33	53.64	53.64	53.64	53.33	123
October 23, 2025	52.68	53.22	53.22	53.32	52.68	3,095
October 22, 2025	54.94	52.98	52.98	54.94	52.88	14,966
October 21, 2025	52.92	52.81	52.81	52.92	52.73	420
October 20, 2025	53.29	52.84	52.84	53.29	52.67	600
October 17, 2025	51	52.67	52.67	52.93	51	2,227
October 16, 2025	50.76	53.03	53.03	53.03	50.76	189
October 15, 2025	52.95	52.76	52.76	52.95	52.76	218
October 14, 2025	52.29	52.76	52.76	52.79	52.16	1,037
October 13, 2025	53.09	52.59	52.59	53.09	52.53	4,870
October 10, 2025	54.75	52.53	52.53	54.75	52.53	1,518
October 09, 2025	53.54	53.02	53.02	53.54	53.02	1,297
October 08, 2025	52.82	53.03	53.03	53.05	52.82	405
October 07, 2025	52.94	52.87	52.87	53.1	52.86	17,663
October 06, 2025	53.41	53.29	53.29	53.55	52.91	106
October 03, 2025	53.5	53.42	53.42	53.58	53.38	2,174
October 02, 2025	52.98	53.2	53.2	53.38	52.98	1,423
October 01, 2025	52.45	52.94	52.94	53	52.45	569
September 30, 2025	52.5	52.37	52.37	52.5	52.12	37
September 29, 2025	52.37	52.31	52.31	52.75	52.1	668
September 26, 2025	52.43	52.22	52.22	52.43	52.15	16
September 25, 2025	52.5	51.92	51.92	52.5	51.92	2,755
September 24, 2025	52.15	52.2	52.2	52.2	52.15	2
September 23, 2025	53.54	52.28	52.28	53.54	52.17	396
September 22, 2025	51.65	51.9	51.9	52.02	51.65	225
September 19, 2025	52.46	52.13	52.13	52.46	52.06	68
September 18, 2025	51.93	52.02	52.02	52.07	51.86	61
September 17, 2025	51.76	51.68	51.68	51.84	51.59	1,072
September 16, 2025	51.93	51.58	51.58	51.93	51.55	1,973
September 15, 2025	52.56	52.03	52.03	52.56	51.98	110
September 12, 2025	52.48	51.83	51.83	52.48	51.79	725