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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	86.19	86.26	86.26	86.32	86.07	4,533
January 13, 2026	86.18	86.02	86.02	86.22	85.65	7,317
January 12, 2026	85.92	86.1	86.1	86.18	85.79	3,112
January 09, 2026	85.47	85.98	85.98	86.13	85.34	19,241
January 08, 2026	85.07	85.34	85.34	85.45	85.05	16,537
January 07, 2026	85.69	85.28	85.28	85.91	85.28	3,285
January 06, 2026	85.23	85.98	85.98	86.15	85.1	5,686
January 05, 2026	84.97	84.81	84.81	85.54	84.41	9,418
January 02, 2026	84.48	84.32	84.32	84.97	84.32	47,886
December 31, 2025	84.69	84.2	84.2	84.69	84.16	1,969
December 30, 2025	83.56	84.38	84.38	84.46	83.56	3,351
December 29, 2025	83.9	83.71	83.71	84.08	83.68	16,681
December 24, 2025	83.96	83.66	83.66	84.03	83.66	2,942
December 23, 2025	83.63	83.96	83.96	84.15	83.04	10,281
December 22, 2025	83.71	83.73	83.73	83.94	83.13	3,436
December 19, 2025	82.83	83.77	83.87	83.9	82.81	4,016
December 18, 2025	83.18	83.44	83.44	83.49	82.52	4,690
December 17, 2025	82.62	82.97	83.31	83.64	82.62	11,489
December 16, 2025	82.61	82.2	82.2	82.76	82.01	1,853
December 15, 2025	82.42	82.7	82.7	82.92	82.24	2,803
December 12, 2025	82.39	81.9	81.9	82.72	81.9	2,684
December 11, 2025	81.5	82.21	82.21	82.35	81.5	1,464
December 10, 2025	81.82	81.89	81.89	82.18	81.56	4,316
December 09, 2025	81.92	81.73	81.73	82.74	81.71	5,703
December 08, 2025	83.6	81.8	81.8	83.6	78.94	2,582
December 05, 2025	82.5	81.97	81.97	82.6	81.97	2,012
December 04, 2025	82.4	82.38	82.38	82.49	82.06	4,045
December 03, 2025	82.22	82.1	82.1	82.3	81.99	3,948
December 02, 2025	82.18	82.18	82.18	82.54	81.94	3,459
December 01, 2025	82.34	82.19	82.19	83.77	81.72	8,977
November 28, 2025	82.53	82.39	82.39	82.78	81.99	4,280
November 27, 2025	82.11	82.07	82.07	82.56	80.44	5,316
November 26, 2025	81.62	82.03	82.03	82.04	81.21	14,859
November 25, 2025	80.73	81.36	81.36	81.36	80.55	18,978
November 24, 2025	81.08	80.61	80.61	81.2	80.61	21,578
November 21, 2025	79.88	80.62	80.62	80.64	79.82	33,484
November 20, 2025	81.04	80.53	80.53	81.12	80.53	17,602
November 19, 2025	80.9	80.41	80.41	81.05	80.41	10,780
November 18, 2025	80.59	80.69	80.69	81.18	80.39	19,485
November 17, 2025	81.81	81.76	81.76	82.33	81.73	4,735
November 14, 2025	83.9	81.93	81.93	83.9	81.28	4,546
November 13, 2025	83.47	82.84	82.84	84.03	82.84	4,358
November 12, 2025	83.74	83.55	83.55	84.25	83.14	8,795
November 11, 2025	83.24	83.45	83.45	83.69	83.09	7,986
November 10, 2025	82.29	82.71	82.71	82.91	81.79	9,700
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

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