SPDR S&P US Dividend Aristocrats UCITS ETF - UDVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.54	85.22	85.22	85.79	85.18	17,619
February 19, 2026	85.38	85.31	85.31	85.77	85.18	23,471
February 18, 2026	85.47	85.35	85.35	85.67	85.32	16,641
February 17, 2026	85.8	85.41	85.41	86.14	85.06	37,952
February 16, 2026	85.9	86.07	86.07	86.14	85.86	21,824
February 13, 2026	85.1	85.98	85.98	85.98	84.94	43,845
February 12, 2026	85.89	85.65	85.65	86.22	85.65	19,006
February 11, 2026	85.36	85.64	85.64	85.64	85.08	85,683
February 10, 2026	84.6	85.08	85.08	85.11	84.55	65,259
February 09, 2026	84.7	84.45	84.45	84.89	84.28	50,978
February 06, 2026	84.26	84.6	84.6	85	84.23	238,284
February 05, 2026	84.11	84.06	84.06	84.48	84.04	15,726
February 04, 2026	83.15	84.19	84.19	84.27	83.15	20,232
February 03, 2026	82.35	83.18	83.18	83.4	82.2	16,354
February 02, 2026	81.97	82.25	82.25	82.48	81.82	42,603
January 30, 2026	80.99	81.41	81.41	81.59	80.96	24,948
January 29, 2026	81.39	81.44	81.44	81.93	81.32	36,341
January 28, 2026	81.27	81.33	81.33	81.53	81.12	27,371
January 27, 2026	81.2	81.27	81.27	81.32	80.88	13,525
January 26, 2026	81.09	81.08	81.08	81.41	81.03	12,807
January 23, 2026	81.36	80.9	80.9	81.38	80.9	75,436
January 22, 2026	81.33	81.51	81.51	81.67	81.25	12,828
January 21, 2026	80.43	80.86	80.86	80.98	80.3	16,718
January 20, 2026	80.4	80.54	80.54	80.86	80.07	37,943
January 19, 2026	80.6	80.64	80.64	80.88	80.5	49,322
January 16, 2026	81.14	80.96	80.84	81.2	80.42	31,849
January 15, 2026	80.82	81.09	81.09	81.13	80.63	20,927
January 14, 2026	79.69	80.6	80.6	80.62	79.69	18,321
January 13, 2026	79.61	79.59	79.59	80.05	79.51	27,295
January 12, 2026	79.33	79.59	79.59	79.63	79.2	50,402
January 09, 2026	79.06	79.27	79.27	79.49	79	24,807
January 08, 2026	77.88	78.98	78.98	78.98	77.76	11,380
January 07, 2026	78.81	78.13	78.13	78.93	77.91	24,883
January 06, 2026	77.9	78.23	78.23	78.32	77.72	20,313
January 05, 2026	77.46	77.57	77.57	77.65	77.21	23,864
January 02, 2026	77.01	77.21	77.21	77.33	76.5	8,953
December 31, 2025	77.53	77.54	77.54	77.65	77.41	5,093
December 30, 2025	77.58	77.47	77.47	77.7	77.45	6,838
December 29, 2025	77.64	77.59	77.59	77.77	77.55	46,659
December 24, 2025	77.43	77.33	77.33	77.43	77.2	22,439
December 23, 2025	77.46	77.25	77.25	77.49	77.25	7,714
December 22, 2025	77.07	77.45	77.45	77.49	77.03	12,175
December 19, 2025	77.77	77.69	77.26	77.86	77.63	21,239
December 18, 2025	77.99	78.25	77.82	78.4	77.98	8,291
December 17, 2025	77.81	78.05	77.62	78.25	77.78	16,379
December 16, 2025	78.31	77.96	77.53	78.57	77.96	25,089
December 15, 2025	78.34	78.15	77.72	78.5	78.15	9,550
December 12, 2025	78.17	78.26	78.18	78.47	77.86	12,173
December 11, 2025	77.34	78.14	78.14	78.22	77.29	41,955
December 10, 2025	76.62	76.83	76.83	76.9	76.4	17,131
December 09, 2025	76.7	76.86	76.86	77.09	76.61	16,935
December 08, 2025	77.47	76.96	76.96	77.47	76.87	18,803
December 05, 2025	77.32	77.58	77.58	77.69	77.24	15,226
December 04, 2025	77.5	77.38	77.38	77.68	77.38	17,836
December 03, 2025	77.06	77.34	77.34	77.61	76.94	74,140
December 02, 2025	77.26	76.81	76.81	77.41	76.73	22,287
December 01, 2025	77.65	77.69	77.69	77.74	77.39	11,216
November 28, 2025	77.17	77.81	77.81	77.81	76.98	11,901
November 27, 2025	77.46	77.42	77.42	77.5	77.33	9,237
November 26, 2025	77.06	77.6	77.6	77.61	76.9	21,904

SPDR S&P US Dividend Aristocrats UCITS ETF (UDVD.L) LSE