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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29.58	29.4	29.36	29.58	29.25	1,509
October 15, 2025	29.43	29.44	29.44	29.44	29.4	781
October 14, 2025	29.36	29.45	29.45	29.45	29.35	14,444
October 13, 2025	29.31	29.32	29.32	29.4	29.31	932
October 10, 2025	29.32	29.37	29.37	29.37	29.32	3,515
October 09, 2025	29.3	29.29	29.29	29.31	29.27	4,026
October 08, 2025	29.31	29.32	29.32	29.33	29.25	3,427
October 07, 2025	29.18	29.22	29.22	29.22	29.14	2,401
October 06, 2025	29.18	29.17	29.17	29.2	29.17	5,168
October 03, 2025	29.25	29.24	29.24	29.28	29.22	2,615
October 02, 2025	29.27	29.19	29.19	29.28	29.19	22,776
October 01, 2025	29.26	29.3	29.3	29.3	29.2	41,710
September 30, 2025	29.29	29.2	29.2	29.29	29.18	46,264
September 29, 2025	29.14	29.22	29.22	29.27	29.14	4,761
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

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