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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.29	90.61	90.61	90.94	90.29	5,367
February 19, 2026	90.64	90.1	90.1	91.18	89.96	9,577
February 18, 2026	89.51	90.41	90.41	90.7	89.51	5,696
February 17, 2026	88.87	89.42	89.42	89.42	88.74	5,298
February 16, 2026	88.83	88.7	88.7	88.87	88.41	4,923
February 13, 2026	88.48	88.53	88.53	88.84	88.04	2,288
February 12, 2026	89.18	88.15	88.15	89.33	88.03	6,107
February 11, 2026	88.03	88.79	88.79	88.94	87.95	2,237
February 10, 2026	87.85	87.81	87.81	88.11	87.63	7,636
February 09, 2026	88.26	88.06	88.06	88.28	87.45	11,784
February 06, 2026	87.04	87.75	87.75	87.88	86.79	30,692
February 05, 2026	87.95	87.41	87.41	88.12	87.23	7,748
February 04, 2026	87.63	88.09	88.09	88.73	87.5	5,288
February 03, 2026	88.37	87.49	87.49	88.37	86.99	3,920
February 02, 2026	85.59	87.74	87.74	87.74	85.59	9,243
January 30, 2026	86.68	86.75	86.75	86.87	85.89	8,886
January 29, 2026	86.6	86.33	86.33	87.29	86.33	3,767
January 28, 2026	86.86	86.29	86.29	86.99	86.29	5,350
January 27, 2026	86.65	86.66	86.66	86.89	86.43	5,081
January 26, 2026	86.49	86.27	86.27	86.57	86.15	8,821
January 23, 2026	86.37	86.2	86.2	86.49	86.16	2,633
January 22, 2026	86.67	86.28	86.28	86.89	86.26	4,051
January 21, 2026	85.93	86.02	86.02	86.24	85.64	4,088
January 20, 2026	85.9	85.93	85.93	86.03	85.36	7,126
January 19, 2026	86.5	86.47	86.47	86.95	86.24	10,866
January 16, 2026	86.86	86.92	86.92	87.09	86.78	5,836
January 15, 2026	86.61	86.88	86.88	87.06	86.34	2,489
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

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