SPDR S&P UK Dividend Aristocrats UCITS ETF - UKDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.37	11.47	11.47	11.47	11.31	14,561
September 25, 2025	11.49	11.35	11.35	11.49	11.34	2,496
September 24, 2025	11.53	11.46	11.46	11.53	11.42	10,466
September 23, 2025	11.59	11.47	11.47	11.59	11.43	11,062
September 22, 2025	11.49	11.44	11.44	11.52	11.4	21,256
September 19, 2025	11.96	11.82	11.82	11.96	11.78	18,150
September 18, 2025	11.81	11.87	11.87	11.92	11.73	17,368
September 17, 2025	11.86	11.78	11.78	11.86	11.72	6,696
September 16, 2025	11.81	11.74	11.74	11.88	11.72	9,000
September 15, 2025	11.74	11.79	11.79	11.91	11.74	58,370
September 12, 2025	11.91	11.84	11.84	11.95	11.83	8,368
September 11, 2025	11.86	11.81	11.81	11.88	11.81	28,483
September 10, 2025	11.92	11.83	11.83	11.92	11.8	23,670
September 09, 2025	11.92	11.86	11.86	11.92	11.84	11,148
September 08, 2025	11.85	11.89	11.85	11.89	11.77	5,132
September 05, 2025	11.78	11.79	11.79	11.84	11.73	7,540
September 04, 2025	11.6	11.72	11.72	11.75	11.6	13,187
September 03, 2025	11.68	11.67	11.67	11.69	11.61	8,851
September 02, 2025	11.83	11.63	11.63	11.83	11.63	4,818
September 01, 2025	11.87	11.76	11.76	11.89	11.76	6,654
August 29, 2025	11.94	11.85	11.85	11.94	11.81	11,872
August 28, 2025	11.99	11.85	11.85	11.99	11.85	5,352
August 27, 2025	11.98	11.97	11.97	12.02	11.93	27,039
August 26, 2025	12.1	11.95	11.95	12.13	11.95	64,322
August 22, 2025	11.97	12.09	12.09	12.1	11.94	4,284
August 21, 2025	11.96	11.98	11.98	12	11.89	1,474
August 20, 2025	11.83	11.93	11.93	12	11.83	4,372
August 19, 2025	11.75	11.83	11.83	11.91	11.75	8,292
August 18, 2025	11.86	11.79	11.79	11.88	11.76	9,056
August 15, 2025	11.92	11.8	11.8	11.92	11.78	2,365
August 14, 2025	11.88	11.84	11.84	11.88	11.81	18,662
August 13, 2025	11.89	11.85	11.85	11.89	11.76	18,904
August 12, 2025	11.82	11.72	11.72	11.84	11.72	26,616
August 11, 2025	11.81	11.75	11.75	11.82	11.71	7,844
August 08, 2025	11.7	11.75	11.75	11.85	11.7	8,380
August 07, 2025	11.83	11.72	11.72	11.84	11.72	3,350
August 06, 2025	11.81	11.79	11.79	11.85	11.75	6,318
August 05, 2025	11.79	11.77	11.77	11.84	11.75	12,717
August 04, 2025	11.65	11.73	11.73	11.74	11.63	21,665
August 01, 2025	11.81	11.69	11.69	11.81	11.6	6,592
July 31, 2025	11.86	11.83	11.83	11.88	11.71	7,629
July 30, 2025	11.86	11.76	11.76	11.86	11.73	2,037
July 29, 2025	11.91	11.72	11.72	11.91	11.72	3,504
July 28, 2025	11.97	11.81	11.81	11.99	11.79	4,064
July 25, 2025	11.9	11.84	11.84	11.9	11.81	3,322
July 24, 2025	11.8	11.85	11.85	11.95	11.8	4,221
July 23, 2025	11.8	11.77	11.77	11.8	11.75	8,217
July 22, 2025	11.79	11.72	11.72	11.79	11.7	2,896
July 21, 2025	11.75	11.78	11.78	11.8	11.75	11,057
July 18, 2025	11.77	11.72	11.72	11.8	11.72	5,757
July 17, 2025	11.7	11.73	11.73	11.74	11.65	6,114
July 16, 2025	11.65	11.64	11.64	11.7	11.6	23,089
July 15, 2025	11.72	11.67	11.67	11.76	11.61	12,409
July 14, 2025	11.65	11.67	11.67	11.67	11.54	40,616
July 11, 2025	11.64	11.63	11.63	11.74	11.63	2,468
July 10, 2025	11.64	11.73	11.73	11.73	11.63	109,654
July 09, 2025	11.68	11.6	11.6	11.68	11.53	6,721
July 08, 2025	11.62	11.54	11.54	11.62	11.47	2,529
July 07, 2025	11.53	11.54	11.54	11.64	11.48	11,940
July 04, 2025	11.62	11.56	11.56	11.62	11.49	9,996

SPDR S&P UK Dividend Aristocrats UCITS ETF (UKDV.L) LSE