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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	81.62	82	82	82	81.62	2,865
September 25, 2025	81.81	81.4	81.4	81.81	81.4	3
September 24, 2025	81.68	81.72	81.72	81.72	81.68	156
September 23, 2025	81.2	81.26	81.26	81.36	81.19	5,298
September 22, 2025	81.38	81.24	81.24	81.38	81.24	452
September 19, 2025	81.15	81.11	81.11	81.55	81.11	906
September 18, 2025	81.88	81.71	81.71	81.88	81.51	7,379
September 17, 2025	81.58	82.07	82.07	82.07	81.41	633
September 16, 2025	81.76	81.77	81.77	82.07	81.74	13
September 15, 2025	82.77	82.39	82.39	82.97	82.39	1,208
September 12, 2025	82.82	82.78	82.78	82.82	82.78	100
September 11, 2025	82.06	82.69	82.69	82.08	81.96	55
September 10, 2025	82.26	81.81	81.81	82.29	81.81	427
September 09, 2025	82.42	82.31	82.31	82.55	82.31	675
September 08, 2025	82.57	82.34	82.34	82.57	82.02	2,642
September 05, 2025	82.67	82.57	82.57	82.78	82.57	11,054
September 04, 2025	82.37	82.6	82.6	82.6	82.37	0
September 03, 2025	82.06	81.95	81.95	82.33	81.95	3,351
September 02, 2025	82.6	82.44	82.44	82.69	82.28	1,274
September 01, 2025	82.9	82.92	82.92	82.92	82.9	6
August 29, 2025	82.05	82.67	82.67	82.79	82.05	1,217
August 28, 2025	83.16	82.43	82.43	83.16	82.43	89
August 27, 2025	82.91	82.98	82.98	83.08	82.86	747
August 26, 2025	83.41	82.65	82.65	83.41	82.42	1,840
August 22, 2025	83.11	83.97	83.97	84.16	83.11	33
August 21, 2025	83.69	83.81	83.81	83.87	83.69	133
August 20, 2025	83.29	83.85	83.85	84.43	83.29	1,124
August 19, 2025	82.3	83.04	83.04	83.04	82	213
August 18, 2025	82.79	82.6	82.6	82.79	82.6	62
August 15, 2025	82.78	82.61	82.61	82.78	82.61	62
August 14, 2025	82.37	82.85	82.85	83.3	82.37	2,337
August 13, 2025	82.63	82.94	82.94	82.97	82.62	1,478
August 12, 2025	82.61	82.12	82.12	82.72	82.12	1,313
August 11, 2025	82.94	82.49	82.49	82.94	82.49	0
August 08, 2025	82.81	82.67	82.67	83.05	82.67	336
August 07, 2025	82.47	82.37	82.37	82.68	82.37	1,046
August 06, 2025	82.01	82.5	82.5	82.5	81.95	2,499
August 05, 2025	82.3	82.33	82.33	82.36	82.19	218
August 04, 2025	82.08	82.15	82.15	82.15	81.54	7,213
August 01, 2025	81.56	81.3	81.3	81.57	81.19	9,427
July 31, 2025	81.13	81.86	81.86	81.93	81.13	1,482
July 30, 2025	82.36	82.36	82.36	82.36	82.36	22
July 29, 2025	81.9	82.46	82.46	82.46	81.89	594
July 28, 2025	82.53	82.51	82.51	83.52	82.36	244
July 25, 2025	83.43	82.68	82.68	83.43	82.68	706
July 24, 2025	82.64	83	83	83.04	82.64	1,412
July 23, 2025	82.75	82.64	82.64	83.17	82.64	2,027
July 22, 2025	81.95	82.3	82.3	82.7	81.77	358
July 21, 2025	82.35	82.15	82.15	82.35	81.96	58
July 18, 2025	81.69	81.77	81.77	81.88	81.69	596
July 17, 2025	81.21	81.46	81.46	81.46	80.89	1,132
July 16, 2025	80.68	80.89	80.89	81.17	80.68	1,622
July 15, 2025	81.72	81.11	81.11	81.85	81.1	1,988
July 14, 2025	81.26	81.67	81.67	81.67	81.25	57
July 11, 2025	81.97	81.39	81.39	81.97	81.39	944
July 10, 2025	81.62	81.9	81.9	81.99	81.55	477
July 09, 2025	81.59	81.42	81.42	81.76	81.38	5,146
July 08, 2025	81.87	81.6	81.6	81.9	81.57	7,737
July 07, 2025	82.23	81.99	81.99	82.23	81.99	550
July 04, 2025	81.96	81.89	81.89	81.96	81.82	4,683

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