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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.94	6.93	6.93	6.95	6.91	33,015
February 19, 2026	7.05	6.89	6.89	7.05	6.88	5,171
February 18, 2026	6.86	6.92	6.92	6.92	6.86	67,464
February 17, 2026	6.79	6.82	6.82	6.82	6.78	117,670
February 16, 2026	6.79	6.78	6.78	6.8	6.78	30,069
February 13, 2026	6.77	6.76	6.76	6.78	6.73	22,798
February 12, 2026	6.84	6.73	6.73	6.84	6.73	61,805
February 11, 2026	6.75	6.79	6.79	6.81	6.72	2,760
February 10, 2026	6.73	6.72	6.72	6.73	6.7	80,233
February 09, 2026	6.74	6.73	6.73	6.74	6.69	27,137
February 06, 2026	6.64	6.71	6.71	6.71	6.63	26,506
February 05, 2026	6.71	6.67	6.67	6.75	6.67	54,745
February 04, 2026	6.7	6.75	6.75	6.78	6.69	76,094
February 03, 2026	6.72	6.68	6.68	6.73	6.64	75,813
February 02, 2026	6.59	6.7	6.7	6.7	6.59	23,773
January 30, 2026	6.59	6.63	6.63	6.63	6.59	14,619
January 29, 2026	6.66	6.6	6.6	6.66	6.6	15,335
January 28, 2026	6.64	6.59	6.59	6.65	6.59	13,623
January 27, 2026	6.61	6.62	6.62	6.63	6.61	15,488
January 26, 2026	6.6	6.6	6.6	6.62	6.58	21,781
January 23, 2026	6.6	6.58	6.58	6.62	6.58	13,041
January 22, 2026	6.62	6.6	6.6	6.64	6.59	13,020
January 21, 2026	6.57	6.58	6.58	6.59	6.56	16,338
January 20, 2026	6.6	6.56	6.56	6.6	6.52	22,463
January 19, 2026	6.61	6.61	6.61	6.64	6.59	82,130
January 16, 2026	6.64	6.64	6.64	6.66	6.63	15,884
January 15, 2026	6.62	6.64	6.64	6.65	6.6	23,345
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

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