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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	82.2	81.75	81.75	82.55	81.39	17,484
November 06, 2025	82.68	82.16	82.16	82.97	82.07	5,840
November 05, 2025	81.67	82.41	82.41	82.56	81.64	6,657
November 04, 2025	81.68	81.93	81.93	81.97	80.92	11,407
November 03, 2025	82.21	82	82	82.31	81.91	19,113
October 31, 2025	82.55	82.1	82.1	82.55	81.93	11,406
October 30, 2025	82.4	82.48	82.48	82.51	81.91	5,777
October 29, 2025	82.16	82.44	82.44	83.7	82.16	20,928
October 28, 2025	81.97	82.1	82.1	82.19	81.67	7,017
October 27, 2025	81.71	81.81	81.81	82.24	81.32	2,560
October 24, 2025	81.14	81.71	81.71	81.71	81	3,117
October 23, 2025	80.66	81.18	81.18	81.2	80.66	15,955
October 22, 2025	80.08	80.64	80.64	80.77	80.08	2,289
October 21, 2025	79.63	79.75	79.75	79.98	79.63	9,641
October 20, 2025	79.44	79.55	79.55	79.63	79.35	16,562
October 17, 2025	79.22	79.25	79.25	79.43	78.5	14,441
October 16, 2025	79.8	80.07	80.07	80.07	79.56	6,236
October 15, 2025	80.17	79.85	79.85	80.23	79.63	3,289
October 14, 2025	79.71	80.06	80.06	80.06	79.22	13,662
October 13, 2025	79.96	79.99	79.99	80.28	79.66	6,574
October 10, 2025	80.38	79.79	79.79	80.73	79.74	6,926
October 09, 2025	80.52	80.47	80.47	80.62	80.32	6,410
October 08, 2025	80.05	80.74	80.74	80.82	80.05	2,199
October 07, 2025	80.57	80.16	80.16	80.57	80.11	14,199
October 06, 2025	80.34	80.12	80.12	80.78	79.74	5,332
October 03, 2025	80.14	80.31	80.31	80.44	80.01	5,422
October 02, 2025	80.06	79.87	79.87	80.63	79.66	5,869
October 01, 2025	78.93	79.83	79.83	79.86	78.93	11,960
September 30, 2025	79.05	79.22	79.22	79.22	78.48	2,002
September 29, 2025	78.7	78.78	78.78	79.18	78.7	15,891
September 26, 2025	78.42	78.56	78.56	78.69	78.21	6,312
September 25, 2025	78.46	77.97	77.97	78.46	77.91	6,714
September 24, 2025	78.35	78.29	78.29	78.35	77.68	15,157
September 23, 2025	78.03	78.09	78.09	78.41	78.03	11,437
September 22, 2025	77.72	78.07	78.07	78.08	77.72	4,160
September 19, 2025	78.34	78.01	78.01	78.52	77.96	5,517
September 18, 2025	78.24	78.1	78.1	78.24	77.96	2,075
September 17, 2025	77.67	77.86	77.86	78.18	77.67	3,190
September 16, 2025	78.38	77.8	77.8	78.84	77.8	6,391
September 15, 2025	78.69	78.39	78.39	78.72	78.19	13,781
September 12, 2025	78.77	78.5	78.5	79.15	78.5	12,821
September 11, 2025	78.32	78.56	78.56	78.56	78.25	1,402
September 10, 2025	78.39	78.02	78.02	78.49	78	3,116
September 09, 2025	78.08	78.09	78.09	78.22	78.03	1,231
September 08, 2025	77.98	78.07	78.07	78.57	77.96	3,754
September 05, 2025	78.55	77.92	77.92	78.55	77.79	3,694
September 04, 2025	77.78	77.92	77.92	78.02	77.45	1,993
September 03, 2025	77.24	77.56	77.56	77.56	76.95	11,574
September 02, 2025	77.82	77.04	77.04	77.87	76.95	4,741
September 01, 2025	77.99	77.76	77.76	78.19	77.68	8,326
August 29, 2025	78.06	77.76	77.76	78.33	77.61	1,308
August 28, 2025	78.44	78.06	78.06	78.44	77.95	4,690
August 27, 2025	78.41	78.27	78.27	78.76	78.1	2,299
August 26, 2025	78.52	78.3	78.3	79.12	78.07	5,922
August 22, 2025	79.08	78.91	78.91	79.09	78.45	7,517
August 21, 2025	78.66	78.72	78.72	78.78	78.31	2,826
August 20, 2025	78.13	78.54	78.54	78.54	77.56	5,632
August 19, 2025	77.59	77.68	77.68	78	77.45	4,061
August 18, 2025	77.59	77.54	77.54	78.03	77.22	1,383
August 15, 2025	78.54	77.39	77.39	78.54	77.34	4,941

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