SPDR Bloomberg U.S. TIPS UCITS ETF - TIPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.27	29.29	29.29	29.32	29.23	4,758
January 12, 2026	29.23	29.28	29.28	29.29	29.2	25,260
January 09, 2026	29.25	29.28	29.28	29.29	29.23	16,055
January 08, 2026	29.32	29.25	29.25	29.32	29.24	175
January 07, 2026	29.3	29.29	29.29	29.3	29.29	1
January 06, 2026	29.26	29.25	29.25	29.26	29.23	3,994
January 05, 2026	29.26	29.23	29.23	29.26	29.18	466
January 02, 2026	29.21	29.2	29.2	29.24	29.18	387
December 31, 2025	29.32	29.29	29.29	29.32	29.24	735
December 30, 2025	29.24	29.27	29.27	29.27	29.19	1,519
December 29, 2025	29.21	29.23	29.23	29.26	29.21	7,345
December 24, 2025	29.23	29.27	29.27	29.31	29.14	19
December 23, 2025	29.2	29.15	29.15	29.22	29.06	3,177
December 22, 2025	29.19	29.15	29.15	29.2	29.15	16,915
December 19, 2025	29.23	29.22	29.22	29.23	29.19	518
December 18, 2025	29.26	29.22	29.22	29.26	29.2	26,600
December 17, 2025	29.14	29.16	29.16	29.16	29.14	2,500
December 16, 2025	29.19	29.18	29.18	29.2	29.07	20,089
December 15, 2025	29.23	29.19	29.19	29.23	29.19	28
December 12, 2025	29.2	29.15	29.15	29.2	29.14	1,105
December 11, 2025	29.31	29.28	29.28	29.31	29.28	10
December 10, 2025	29.11	29.19	29.19	29.19	29.11	70,607
December 09, 2025	29.48	29.17	29.17	29.48	29.17	8,960
December 08, 2025	29.24	29.17	29.17	29.25	29.17	9,366
December 05, 2025	29.34	29.25	29.25	29.41	29.25	2,646
December 04, 2025	29.35	29.31	29.31	29.35	29.31	1,171
December 03, 2025	29.34	29.29	29.29	29.34	29.29	5,853
December 02, 2025	29.3	29.28	29.28	29.35	29.21	3,623
December 01, 2025	29.35	29.26	29.26	29.5	29.26	274
November 28, 2025	29.25	29.38	29.38	29.52	29.25	453
November 27, 2025	29.39	29.41	29.41	29.47	29.39	356
November 26, 2025	29.41	29.37	29.37	29.42	29.37	28
November 25, 2025	29.33	29.33	29.33	29.37	29.3	1,106
November 24, 2025	29.33	29.32	29.32	29.36	29.29	426
November 21, 2025	29.27	29.27	29.27	29.27	29.27	2
November 20, 2025	29.2	29.28	29.28	29.31	29.2	1,434
November 19, 2025	29.28	29.25	29.25	29.29	29.22	8,218
November 18, 2025	29.27	29.25	29.25	29.33	29.25	81
November 17, 2025	29.24	29.25	29.25	29.28	29.2	2,150
November 14, 2025	29.28	29.24	29.24	29.44	29.24	1,640
November 13, 2025	29.38	29.35	29.35	29.38	29.3	3,968
November 12, 2025	29.39	29.36	29.36	29.39	29.36	102
November 11, 2025	29.3	29.3	29.3	29.31	29.3	1,001
November 10, 2025	29.2	29.28	29.28	29.28	29.2	5,377
November 07, 2025	29.22	29.29	29.29	29.29	29.22	445
November 06, 2025	29.24	29.31	29.31	29.31	29.21	3,788
November 05, 2025	29.31	29.19	29.19	29.34	29.19	3,584
November 04, 2025	29.31	29.29	29.29	29.33	29.26	22,242
November 03, 2025	29.4	29.28	29.28	29.4	29.27	4,006
October 31, 2025	28.74	29.28	29.28	29.33	28.74	1,963
October 30, 2025	29.34	29.32	29.32	29.35	29.27	258
October 29, 2025	29.53	29.48	29.48	29.53	29.47	10,001
October 28, 2025	29.57	29.47	29.47	29.57	29.46	13,438
October 27, 2025	29.32	29.46	29.46	29.48	29.32	813
October 24, 2025	29.5	29.46	29.46	29.5	29.44	7,463
October 23, 2025	29.49	29.55	29.55	29.55	29.48	69,874
October 22, 2025	29.43	29.5	29.5	29.55	29.4	52,659
October 21, 2025	29.43	29.51	29.51	29.68	29.43	72
October 20, 2025	29.43	29.48	29.48	29.48	29.34	1,864
October 17, 2025	29.45	29.44	29.44	29.5	29.44	1,984

SPDR Bloomberg U.S. TIPS UCITS ETF (TIPS.L) LSE