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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	82.23	81.9	81.9	82.23	81.9	139
October 15, 2025	82.64	82.3	82.3	82.64	82.29	908
October 14, 2025	81.45	81.85	81.85	81.85	81.44	2,387
October 13, 2025	82.04	81.64	81.64	82.04	81.56	6,844
October 10, 2025	81.53	82.19	82.19	82.19	81.52	390
October 09, 2025	82.36	82.1	82.1	82.38	82.1	300
October 08, 2025	82.49	82.24	82.24	82.55	82.24	845
October 07, 2025	82.22	82.44	82.44	82.44	82.14	378
October 06, 2025	82.36	82.12	82.12	82.43	82.12	8,824
October 03, 2025	81.91	82.2	82.2	82.2	81.91	0
October 02, 2025	82.13	82.08	82.08	82.15	82.08	509
October 01, 2025	82.65	82.42	82.42	82.67	82.42	6
September 30, 2025	82.14	82.51	82.51	82.51	82.14	593
September 29, 2025	82.23	82.22	82.22	82.28	82.22	477
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

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