SPDR S&P 500 Low Volatility UCITS ETF - LOWV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.04	85.93	85.93	86.04	85.93	2,422
February 19, 2026	85.8	85.6	85.6	85.8	85.6	688
February 18, 2026	86.02	85.6	85.6	86.07	85.6	628
February 17, 2026	86.2	86.01	86.01	86.5	86.01	2,989
February 16, 2026	85.93	86.66	86.66	86.66	85.93	1,595
February 13, 2026	85.16	86.21	86.21	86.21	85.16	307
February 12, 2026	85.5	86.1	86.1	86.1	85.49	1,536
February 11, 2026	85.26	85.49	85.49	85.49	84.94	5,698
February 10, 2026	85.16	85.12	85.12	85.16	84.48	2,393
February 09, 2026	85.04	84.6	84.6	85.04	84.6	2,753
February 06, 2026	85.14	84.65	84.65	85.2	84.65	1,649
February 05, 2026	84.39	84.85	84.85	84.85	84.38	4,852
February 04, 2026	83.99	84.79	84.79	84.79	83.99	1,039
February 03, 2026	83.53	83.94	83.94	84.06	83.24	10,848
February 02, 2026	83.53	83.49	83.49	83.9	83.29	13,910
January 30, 2026	82.91	82.67	82.67	83.01	82.67	646
January 29, 2026	83.4	82.99	82.99	83.4	82.83	1,357
January 28, 2026	82.87	83.14	83.14	83.14	82.67	5,653
January 27, 2026	82.88	82.93	82.93	82.93	82.88	1,041
January 26, 2026	82.73	82.89	82.89	83.29	82.61	1,576
January 23, 2026	82.74	82.37	82.37	82.74	82.3	47
January 22, 2026	82.83	82.83	82.83	83.01	82.62	22,356
January 21, 2026	82.63	82.43	82.43	82.65	82.43	908
January 20, 2026	82.68	82.68	82.68	82.84	82.68	4,364
January 19, 2026	82.62	83.11	83.11	83.12	82.62	1,467
January 16, 2026	83.19	82.63	82.63	83.19	82.53	4,679
January 15, 2026	82.48	82.76	82.76	82.76	82.37	3,909
January 14, 2026	81.57	82.27	82.27	82.27	81.57	10
January 13, 2026	81.52	81.27	81.27	81.74	81.27	873
January 12, 2026	81.56	81.58	81.58	81.68	81.47	2,134
January 09, 2026	81.49	81.61	81.61	81.61	81.07	1,186
January 08, 2026	81.56	81.62	81.62	81.62	81.5	1,576
January 07, 2026	81.26	80.92	80.92	81.38	80.92	170
January 06, 2026	80.81	80.82	80.82	80.82	80.64	627
January 05, 2026	80.44	80.51	80.51	80.6	80.44	412
January 02, 2026	80.39	80.71	80.71	80.91	80.32	446
December 31, 2025	81.75	81.44	81.44	81.75	81.44	0
December 30, 2025	81.41	81.42	81.42	81.47	81.32	581
December 29, 2025	81.61	81.57	81.57	81.61	81.48	517
December 24, 2025	81.23	81.14	81.14	81.23	81.14	0
December 23, 2025	81.25	81.04	81.04	81.47	81.04	120
December 22, 2025	81.17	81.07	81.07	81.17	80.86	1
December 19, 2025	80.97	81.14	81.14	81.18	80.97	178
December 18, 2025	80.67	81.41	81.41	81.47	80.67	1,550
December 17, 2025	80.94	81.27	81.27	81.27	80.94	950
December 16, 2025	81.12	80.97	80.97	81.12	80.97	14
December 15, 2025	81.08	81.18	81.18	81.25	81.08	368
December 12, 2025	80.82	81.02	81.02	81.02	80.82	391
December 11, 2025	80.02	80.79	80.79	80.79	79.95	335
December 10, 2025	79.76	79.86	79.86	79.86	79.7	704
December 09, 2025	80.11	80.09	80.09	80.12	80.01	4,235
December 08, 2025	80.78	80.25	80.25	80.78	80.25	1,046
December 05, 2025	80.89	80.94	80.94	80.94	80.8	2,360
December 04, 2025	81.26	81.15	81.15	81.28	81.15	7
December 03, 2025	81.35	81.29	81.29	81.43	81.29	2,113
December 02, 2025	81.33	81.36	81.36	81.86	81.33	786
December 01, 2025	82.65	82.4	82.4	82.87	82.4	285
November 28, 2025	82.89	82.89	82.89	82.9	81.63	2,402
November 27, 2025	82.67	82.58	82.58	82.67	82.58	0
November 26, 2025	82.23	82.65	82.65	82.65	82.11	3,493

SPDR S&P 500 Low Volatility UCITS ETF (LOWV.L) LSE