SPDR FTSE UK All Share UCITS ETF - FTAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	6.58	6.6	6.6	6.6	6.58	118,970
January 13, 2026	6.59	6.57	6.57	6.6	6.56	95,869
January 12, 2026	6.56	6.58	6.58	6.59	6.56	12,432
January 09, 2026	6.53	6.57	6.57	6.58	6.53	70,785
January 08, 2026	6.51	6.52	6.52	6.54	6.5	17,259
January 07, 2026	6.54	6.52	6.52	6.55	6.51	39,475
January 06, 2026	6.52	6.56	6.56	6.58	6.51	289,003
January 05, 2026	6.5	6.49	6.49	6.53	6.45	18,630
January 02, 2026	6.48	6.45	6.45	6.5	6.41	397,297
December 31, 2025	6.48	6.43	6.43	6.48	6.43	3,652
December 30, 2025	6.43	6.44	6.44	6.45	6.41	24,726
December 29, 2025	6.43	6.4	6.4	6.44	6.37	3,349
December 24, 2025	6.43	6.4	6.4	6.43	6.39	5,487
December 23, 2025	6.43	6.41	6.41	6.43	6.38	213,970
December 22, 2025	6.43	6.4	6.4	6.43	6.35	49,305
December 19, 2025	6.38	6.41	6.41	6.42	6.37	18,574
December 18, 2025	6.38	6.38	6.38	6.38	6.29	52,425
December 17, 2025	6.33	6.34	6.34	6.39	6.33	79,408
December 16, 2025	6.31	6.28	6.28	6.33	6.27	20,213
December 15, 2025	6.3	6.33	6.33	6.33	6.3	26,359
December 12, 2025	6.32	6.26	6.26	6.32	6.26	47,932
December 11, 2025	6.24	6.28	6.28	6.29	6.24	2,244
December 10, 2025	6.25	6.26	6.26	6.28	6.23	45,015
December 09, 2025	6.25	6.26	6.26	6.27	6.25	23,198
December 08, 2025	6.27	6.25	6.25	6.27	6.24	26,747
December 05, 2025	6.3	6.27	6.27	6.31	6.27	14,983
December 04, 2025	6.28	6.29	6.29	6.32	6.27	55,251
December 03, 2025	6.28	6.28	6.28	6.3	6.27	32,511
December 02, 2025	6.29	6.28	6.28	6.31	6.28	20,040
December 01, 2025	6.29	6.28	6.28	6.32	6.28	36,235
November 28, 2025	6.33	6.3	6.3	6.33	6.21	5,865
November 27, 2025	6.29	6.27	6.27	6.29	6.23	36,468
November 26, 2025	6.23	6.27	6.27	6.27	6.2	122,613
November 25, 2025	6.18	6.22	6.22	6.22	6.16	166,746
November 24, 2025	6.2	6.18	6.18	6.21	6.17	88,574
November 21, 2025	6.09	6.16	6.16	6.17	6.09	64,382
November 20, 2025	6.2	6.16	6.16	6.2	6.16	31,603
November 19, 2025	6.2	6.14	6.14	6.2	6.14	66,495
November 18, 2025	6.19	6.17	6.17	6.21	6.15	77,161
November 17, 2025	6.29	6.26	6.26	6.29	6.25	17,510
November 14, 2025	6.29	6.26	6.26	6.31	6.21	25,298
November 13, 2025	6.41	6.33	6.33	6.41	6.33	3,384
November 12, 2025	6.4	6.39	6.39	6.42	6.38	15,696
November 11, 2025	6.38	6.39	6.39	6.39	6.36	38,381
November 10, 2025	6.28	6.32	6.32	6.32	6.28	20,670
November 07, 2025	6.28	6.24	6.24	6.28	6.22	7,888
November 06, 2025	6.32	6.27	6.27	6.32	6.27	17,008
November 05, 2025	6.25	6.31	6.31	6.31	6.25	9,478
November 04, 2025	6.24	6.27	6.27	6.27	6.19	12,206
November 03, 2025	6.29	6.26	6.26	6.29	6.26	1,262
October 31, 2025	6.3	6.28	6.28	6.31	6.27	78,150
October 30, 2025	6.28	6.3	6.3	6.3	6.27	11,646
October 29, 2025	6.32	6.3	6.3	6.32	6.29	36,834
October 28, 2025	6.26	6.28	6.28	6.3	6.24	13,936
October 27, 2025	6.29	6.25	6.25	6.29	6.21	15,912
October 24, 2025	6.25	6.24	6.24	6.25	6.19	9,362
October 23, 2025	6.18	6.2	6.2	6.21	6.17	6,411
October 22, 2025	6.15	6.16	6.16	6.18	6.13	22,859
October 21, 2025	6.11	6.09	6.09	6.14	6.08	4,160
October 20, 2025	6.08	6.08	6.08	6.09	6.07	155,349

SPDR FTSE UK All Share UCITS ETF (FTAD.L) LSE