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

84.09

+0.69(+0.83%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	83.06	84.09	84.09	84.09	82.88	18,165
April 01, 2026	83.29	83.4	83.4	83.62	83.28	3,887
March 31, 2026	83.32	82.73	82.73	83.65	82.73	4,808
March 30, 2026	82.42	83.27	83.27	83.27	82.33	851
March 27, 2026	82.51	82.81	82.81	82.81	82.41	756
March 26, 2026	82.36	82.84	82.84	83.25	82.14	3,906
March 25, 2026	82.96	82.66	82.66	83.03	82.66	5,833
March 24, 2026	82.37	83.03	83.03	83.03	82.1	3,456
March 23, 2026	82.02	82.56	82.56	84.31	81.77	14,159
March 20, 2026	83.29	82.74	82.74	83.38	82.74	58
March 19, 2026	83.95	83.36	83.36	83.99	83.36	5,602
March 18, 2026	85.55	84.46	84.46	85.56	84.34	1,389
March 17, 2026	85.29	85.73	85.73	85.78	85.17	2,712
March 16, 2026	85.14	85.23	85.23	85.56	85.14	9,318
March 13, 2026	84.83	85.28	85.28	85.66	84.83	2,127
March 12, 2026	84.58	85.27	85.27	85.34	84.56	1,501
March 11, 2026	85.28	84.75	84.75	85.28	84.75	6,163
March 10, 2026	86.36	85.93	85.93	86.41	85.67	5,966
March 09, 2026	85.83	85.8	85.8	86.12	85.2	10,443
March 06, 2026	86.43	85.93	85.93	86.55	85.93	2,159
March 05, 2026	87.3	86.48	86.48	87.4	86.4	12,758
March 04, 2026	87.48	87.23	87.23	87.64	87.23	3,370
March 03, 2026	87.1	86.77	86.77	87.48	86.5	20,770
March 02, 2026	87.21	87.87	87.87	88.09	87.21	2,822
February 27, 2026	87.05	87.79	87.79	87.79	87.03	167
February 26, 2026	86.59	87.01	87.01	87.06	86.59	697
February 25, 2026	86.72	86.4	86.4	86.72	86.4	527
February 24, 2026	86.43	86.26	86.26	86.43	86.26	752
February 23, 2026	86.36	86.41	86.41	86.47	86.13	1,925
February 20, 2026	86.04	85.93	0	86.04	85.93	2,422
February 19, 2026	85.8	85.6	0	85.8	85.6	688
February 18, 2026	86.02	85.6	0	86.07	85.6	628
February 17, 2026	86.2	86.01	0	86.5	86.01	2,989
February 16, 2026	85.93	86.66	0	86.66	85.93	1,595
February 13, 2026	85.16	86.21	0	86.21	85.16	307
February 12, 2026	85.5	86.1	0	86.1	85.49	1,536
February 11, 2026	85.26	85.49	0	85.49	84.94	5,698
February 10, 2026	85.16	85.12	0	85.16	84.48	2,393
February 09, 2026	85.04	84.6	0	85.04	84.6	2,753
February 06, 2026	85.14	84.65	0	85.2	84.65	1,649
February 05, 2026	84.39	84.85	0	84.85	84.38	4,852
February 04, 2026	83.99	84.79	0	84.79	83.99	1,039
February 03, 2026	83.53	83.94	0	84.06	83.24	10,848
February 02, 2026	83.53	83.49	0	83.9	83.29	13,910
January 30, 2026	82.91	82.67	0	83.01	82.67	646
January 29, 2026	83.4	82.99	0	83.4	82.83	1,357
January 28, 2026	82.87	83.14	0	83.14	82.67	5,653
January 27, 2026	82.88	82.93	0	82.93	82.88	1,041
January 26, 2026	82.73	82.89	0	83.29	82.61	1,576
January 23, 2026	82.74	82.37	0	82.74	82.3	47
January 22, 2026	82.83	82.83	0	83.01	82.62	22,356
January 21, 2026	82.63	82.43	0	82.65	82.43	908
January 20, 2026	82.68	82.68	0	82.84	82.68	4,364
January 19, 2026	82.62	83.11	0	83.12	82.62	1,467
January 16, 2026	83.19	82.76	0	83.19	82.53	4,679
January 15, 2026	82.48	82.76	0	82.76	82.37	3,909
January 14, 2026	81.57	82.27	0	82.27	81.57	10
January 13, 2026	81.52	81.27	0	81.74	81.27	873
January 12, 2026	81.56	81.58	0	81.68	81.47	2,134
January 09, 2026	81.49	81.61	0	81.61	81.07	1,186