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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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