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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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