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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.23	29.17	29.17	29.23	29.11	21,558
September 25, 2025	29.29	29.12	29.12	29.29	29.12	46,199
September 24, 2025	29.23	29.24	29.24	29.29	29.21	838
September 23, 2025	29.26	29.2	29.2	29.26	29.17	3,727
September 22, 2025	29.3	29.19	29.19	29.3	29.17	49,172
September 19, 2025	29.28	29.23	29.23	29.32	29.23	18,416
September 18, 2025	29.4	29.31	29.31	29.42	29.31	961
September 17, 2025	29.41	29.38	29.38	29.41	29.36	1,377
September 16, 2025	29.43	29.42	29.42	29.46	29.29	1,477
September 15, 2025	29.34	29.36	29.36	29.36	29.29	11,665
September 12, 2025	29.35	29.3	29.3	29.35	29.3	9
September 11, 2025	29.33	29.37	29.37	29.37	29.26	2,449
September 10, 2025	29.3	29.38	29.38	29.39	29.23	9,396
September 09, 2025	29.29	29.27	29.27	29.32	29.27	87
September 08, 2025	29.18	29.3	29.3	29.3	29.18	108
September 05, 2025	29.14	29.23	29.23	29.23	29.14	1
September 04, 2025	29.03	29.09	29.09	29.09	29.03	5,340
September 03, 2025	29.02	29.08	29.08	29.14	28.97	3,787
September 02, 2025	29.03	29.04	29.04	29.04	28.96	7,234
September 01, 2025	29.1	29.03	29.03	29.19	29.03	453
August 29, 2025	29.1	29.04	29.04	29.13	29.04	20,211
August 28, 2025	29.03	29.11	29.11	29.14	29.03	1,705
August 27, 2025	29.04	29.04	29.04	29.04	28.96	1,258
August 26, 2025	28.75	28.95	28.95	29.07	28.75	3,093
August 22, 2025	28.85	28.99	28.99	28.99	28.8	201
August 21, 2025	28.73	28.75	28.75	28.85	28.73	283
August 20, 2025	28.8	28.79	28.79	28.92	28.71	5,171
August 19, 2025	28.67	28.76	28.76	28.91	28.67	532
August 18, 2025	28.82	28.69	28.69	28.9	28.69	136,294
August 15, 2025	28.9	28.75	28.75	28.9	28.75	1,381
August 14, 2025	28.88	28.84	28.84	28.96	28.84	1,143
August 13, 2025	29	28.92	28.92	29	28.83	6,013
August 12, 2025	28.9	28.78	28.78	28.9	28.74	8,332
August 11, 2025	28.92	28.87	28.87	28.92	28.77	47,188
August 08, 2025	28.8	28.78	28.78	28.96	28.75	2,312
August 07, 2025	28.88	28.85	28.85	28.88	28.84	200
August 06, 2025	28.89	28.86	28.86	28.89	28.8	623
August 05, 2025	28.94	28.89	28.89	28.94	28.87	4,216
August 04, 2025	28.95	28.83	28.83	28.95	28.61	8,908
August 01, 2025	29.24	29.53	29.53	29.53	29.23	2,331
July 31, 2025	29.36	29.39	29.39	29.44	29.36	11,923
July 30, 2025	29.51	29.39	29.39	29.51	29.37	1,848
July 29, 2025	29.38	29.41	29.41	29.42	29.32	134
July 28, 2025	29.39	29.3	29.3	29.39	29.3	3,052
July 25, 2025	29.41	29.31	29.31	29.41	29.31	139,935
July 24, 2025	29.3	29.29	29.29	29.31	29.25	28,474
July 23, 2025	29.34	29.33	29.33	29.41	29.27	15,258
July 22, 2025	29.36	29.42	29.42	29.54	29.35	3,783
July 21, 2025	29.34	29.4	29.4	29.42	29.34	16,734
July 18, 2025	29.21	29.31	29.31	29.32	29.21	1,052
July 17, 2025	29.21	29.27	29.27	29.27	29.21	47,595
July 16, 2025	29.17	29.21	29.21	29.21	29.14	5,029
July 15, 2025	29.18	29.16	29.16	29.29	29.16	1,559
July 14, 2025	29.37	29.21	29.21	29.37	29.16	32,491
July 11, 2025	29.29	29.21	29.21	29.29	29.14	23,258
July 10, 2025	29.31	29.3	29.3	29.31	29.24	57,098
July 09, 2025	29.2	29.2	29.2	29.2	29.2	2
July 08, 2025	29.19	29.16	29.16	29.2	29.16	1,450
July 07, 2025	29.38	29.15	29.15	29.38	29.14	10,837
July 04, 2025	29.29	29.2	29.2	29.29	29.2	393

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