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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	81.55	82.21	82.21	82.31	81.41	4,061
November 24, 2025	81.73	81.37	81.37	81.73	81.37	262
November 21, 2025	81.21	81.64	81.64	81.83	81.18	3,477
November 20, 2025	80.74	81.16	81.16	81.22	80.74	468
November 19, 2025	81.28	80.58	80.58	81.33	80.58	204
November 18, 2025	81.29	81.22	81.22	81.69	81.22	5,400
November 17, 2025	81.4	81.39	81.39	81.4	81.22	383
November 14, 2025	81.34	81.36	81.36	81.84	81.34	1,766
November 13, 2025	81.8	81.83	81.83	81.83	81.8	754
November 12, 2025	81.86	81.59	81.59	81.86	81.41	5,179
November 11, 2025	80.46	81.27	81.27	81.27	80.46	2,277
November 10, 2025	80.42	80.33	80.33	80.57	80.33	1,075
November 07, 2025	80.07	80.58	80.58	80.7	79.96	172
November 06, 2025	80.03	80.11	80.11	80.11	80.03	5,963
November 05, 2025	80.45	79.88	79.88	80.45	79.88	50
November 04, 2025	79.28	79.73	79.73	79.73	79.28	578
November 03, 2025	79.54	79.1	79.1	80.21	78.75	1,040
October 31, 2025	79.68	79.92	79.92	79.96	79.66	965
October 30, 2025	79.64	80.31	80.31	80.37	79.51	960
October 29, 2025	80.79	80.03	80.03	80.83	80	447
October 28, 2025	81.89	81.55	81.55	81.89	81.55	181
October 27, 2025	81.79	81.82	81.82	81.91	81.65	1,009
October 24, 2025	82	82.12	82.12	82.16	82	427
October 23, 2025	82.52	81.76	81.76	82.52	81.76	1,647
October 22, 2025	82.32	82.73	82.73	82.73	82.3	10,061
October 21, 2025	82.38	82.47	82.47	82.5	82.32	30,780
October 20, 2025	82.25	81.96	81.96	82.25	81.94	1,852
October 17, 2025	81.22	81.6	81.6	81.67	80.98	2,719

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