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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.85	11.8	11.8	11.9	11.74	10,432
December 03, 2025	11.78	11.72	11.72	11.85	11.72	4,274
December 02, 2025	11.8	11.7	11.7	11.83	11.7	2,255
December 01, 2025	11.88	11.75	11.75	11.88	11.71	29,328
November 28, 2025	11.91	11.83	11.83	11.91	11.75	3,380
November 27, 2025	11.77	11.75	11.75	11.83	11.74	3,837
November 26, 2025	11.62	11.78	11.78	11.8	11.62	4,342
November 25, 2025	11.62	11.61	11.61	11.68	11.55	1,563
November 24, 2025	11.72	11.53	11.53	11.72	11.53	12,468
November 21, 2025	11.49	11.52	11.52	11.6	11.42	11,515
November 20, 2025	11.62	11.55	11.55	11.64	11.55	7,167
November 19, 2025	11.59	11.55	11.55	11.59	11.5	19,749
November 18, 2025	11.54	11.5	11.5	11.59	11.5	11,297
November 17, 2025	11.7	11.63	11.63	11.73	11.63	5,801
November 14, 2025	11.66	11.64	11.64	11.82	11.59	10,395
November 13, 2025	11.88	11.78	11.78	11.98	11.78	11,350
November 12, 2025	11.94	11.89	11.89	11.94	11.81	3,779
November 11, 2025	11.8	11.81	11.81	11.87	11.76	6,161
November 10, 2025	11.77	11.71	11.71	11.87	11.71	4,060
November 07, 2025	11.82	11.64	11.64	11.85	11.62	3,082
November 06, 2025	11.85	11.68	11.68	11.89	11.68	17,148
November 05, 2025	11.85	11.84	11.84	11.94	11.76	16,772
November 04, 2025	11.8	11.81	11.81	11.83	11.68	24,185
November 03, 2025	11.84	11.77	11.77	11.84	11.75	8,348
October 31, 2025	11.89	11.8	11.8	11.89	11.77	30,322
October 30, 2025	11.8	11.84	11.84	11.91	11.74	10,667
October 29, 2025	11.88	11.84	11.84	11.93	11.84	17,868
October 28, 2025	11.91	11.85	11.85	11.96	11.84	58,065
October 27, 2025	11.83	11.92	11.92	11.98	11.83	12,026
October 24, 2025	11.88	11.88	11.88	11.96	11.8	8,431
October 23, 2025	11.83	11.8	11.8	11.85	11.77	13,794
October 22, 2025	11.79	11.79	11.79	11.8	11.65	6,470
October 21, 2025	11.66	11.62	11.62	11.66	11.58	14,702
October 20, 2025	11.59	11.6	11.6	11.61	11.51	28,129
October 17, 2025	11.47	11.54	11.54	11.57	11.4	9,214
October 16, 2025	11.69	11.57	11.57	11.69	11.5	11,697
October 15, 2025	11.67	11.54	11.54	11.67	11.49	4,496
October 14, 2025	11.52	11.56	11.56	11.65	11.51	4,884
October 13, 2025	11.65	11.61	11.61	11.66	11.51	14,738
October 10, 2025	11.66	11.55	11.55	11.68	11.52	19,987
October 09, 2025	11.56	11.69	11.69	11.71	11.56	4,994
October 08, 2025	11.65	11.6	11.6	11.66	11.57	14,053
October 07, 2025	11.69	11.65	11.65	11.69	11.63	2,717
October 06, 2025	11.71	11.66	11.66	11.72	11.61	12,729
October 03, 2025	11.6	11.69	11.69	11.7	11.6	67,317
October 02, 2025	11.67	11.65	11.65	11.68	11.52	14,529
October 01, 2025	11.47	11.55	11.55	11.55	11.44	7,530
September 30, 2025	11.45	11.47	11.47	11.51	11.37	10,966
September 29, 2025	11.53	11.43	11.43	11.53	11.36	8,640
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

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