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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.01	28.95	28.95	29.01	28.93	6,603
February 19, 2026	28.96	28.98	28.98	28.98	28.96	3,649
February 18, 2026	28.92	28.99	28.99	29	28.92	2,701
February 17, 2026	29.07	28.97	28.97	29.07	28.97	568
February 16, 2026	29.05	29.04	29.04	29.06	28.97	3,594
February 13, 2026	29.01	29.01	29.01	29.03	28.96	22,228
February 12, 2026	29	28.94	28.94	29	28.87	969
February 11, 2026	28.93	28.87	28.8	28.94	28.8	1,615
February 10, 2026	28.81	28.9	28.9	28.9	28.81	1,163
February 09, 2026	28.59	28.81	28.81	28.81	28.59	2,566
February 06, 2026	28.82	28.77	28.77	28.82	28.73	1,037
February 05, 2026	28.68	28.75	28.75	28.75	28.67	14,346
February 04, 2026	28.72	28.69	28.69	28.74	28.68	7,955
February 03, 2026	28.7	28.76	28.76	28.76	28.67	13,532
February 02, 2026	29	28.69	28.69	29	28.69	1,494
January 30, 2026	29.31	29.27	29.27	29.36	29.25	2,258
January 29, 2026	29.33	29.38	29.38	29.38	29.33	4,801
January 28, 2026	29.31	29.33	29.33	29.35	29.29	539
January 27, 2026	29.35	29.34	29.34	29.38	29.34	1,519
January 26, 2026	29.29	29.33	29.33	29.37	29.29	1,633
January 23, 2026	29.49	29.26	29.26	29.49	29.05	7,103
January 22, 2026	29.29	29.26	29.26	29.29	29.22	10,140
January 21, 2026	29.2	29.21	29.21	29.21	29.18	35
January 20, 2026	29.19	29.18	29.18	29.19	29.1	3,162
January 19, 2026	29.44	29.2	29.2	29.44	29.16	625
January 16, 2026	29.32	29.31	29.31	29.32	29.31	1,112
January 15, 2026	29.31	29.34	29.34	29.34	29.31	645
January 14, 2026	29.32	29.36	29.36	29.48	29.32	623
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

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