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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.99	12.95	12.95	13	12.9	6,965
February 19, 2026	12.95	12.79	12.79	13	12.79	23,077
February 18, 2026	12.87	12.9	12.9	12.97	12.83	37,215
February 17, 2026	12.72	12.8	12.8	12.88	12.72	12,783
February 16, 2026	12.88	12.79	12.79	12.88	12.7	9,958
February 13, 2026	12.85	12.77	12.77	12.85	12.69	24,050
February 12, 2026	12.81	12.72	12.72	12.81	12.7	35,498
February 11, 2026	12.64	12.62	12.62	12.64	12.42	31,761
February 10, 2026	12.49	12.61	12.61	12.61	12.42	7,917
February 09, 2026	12.56	12.52	12.52	12.56	12.36	16,063
February 06, 2026	12.28	12.52	12.52	12.52	12.28	18,384
February 05, 2026	12.39	12.37	12.37	12.59	12.37	5,655
February 04, 2026	12.26	12.54	12.54	12.59	12.26	9,397
February 03, 2026	12.52	12.4	12.4	12.52	12.31	5,358
February 02, 2026	12.4	12.41	12.41	12.44	12.24	7,642
January 30, 2026	12.18	12.32	12.32	12.38	12.18	3,790
January 29, 2026	12.38	12.26	12.26	12.38	12.25	14,431
January 28, 2026	12.38	12.41	12.41	12.41	12.33	8,298
January 27, 2026	12.45	12.34	12.34	12.46	12.34	4,513
January 26, 2026	12.35	12.37	12.37	12.49	12.35	6,521
January 23, 2026	12.53	12.36	12.36	12.53	12.36	6,712
January 22, 2026	12.5	12.42	12.42	12.51	12.33	24,210
January 21, 2026	12.31	12.31	12.31	12.36	12.23	18,615
January 20, 2026	12.43	12.29	12.29	12.43	12.25	13,237
January 19, 2026	12.6	12.38	12.38	12.6	12.38	15,902
January 16, 2026	12.57	12.54	12.54	12.6	12.52	6,018
January 15, 2026	12.47	12.53	12.53	12.58	12.41	14,866
January 14, 2026	12.39	12.32	12.32	12.39	12.29	7,751
January 13, 2026	12.41	12.29	12.29	12.46	12.29	4,224
January 12, 2026	12.43	12.44	12.44	12.46	12.37	5,474
January 09, 2026	12.34	12.4	12.4	12.45	12.28	821
January 08, 2026	12.33	12.27	12.27	12.33	12.21	2,688
January 07, 2026	12.21	12.29	12.29	12.36	12.21	11,195
January 06, 2026	12.23	12.29	12.29	12.39	12.18	8,723
January 05, 2026	12.21	12.13	12.13	12.23	12.03	34,033
January 02, 2026	12.21	12.03	12.03	12.21	12.03	11,202
December 31, 2025	12.23	12.08	12.08	12.24	12.07	4,825
December 30, 2025	12.14	12.11	12.11	12.19	12.01	4,459
December 29, 2025	12.03	12.03	12.03	12.25	12	8,150
December 24, 2025	12.02	12.07	12.07	12.1	11.97	3,307
December 23, 2025	12.11	12.06	12.06	12.12	11.97	7,808
December 22, 2025	12.13	12.02	12.02	12.13	11.99	4,904
December 19, 2025	12.14	12.05	12.05	12.14	12	11,558
December 18, 2025	12.1	12.1	12.1	12.13	11.94	5,266
December 17, 2025	12.04	11.99	11.99	12.1	11.92	48,859
December 16, 2025	11.99	11.97	11.97	12.02	11.85	7,539
December 15, 2025	11.83	11.87	11.87	11.95	11.77	70,883
December 12, 2025	11.79	11.73	11.73	11.93	11.73	1,649
December 11, 2025	11.71	11.81	11.81	11.85	11.71	6,522
December 10, 2025	11.77	11.74	11.74	11.79	11.69	3,336
December 09, 2025	11.9	11.73	11.73	11.9	11.73	8,072
December 08, 2025	11.83	11.71	11.71	11.86	11.71	24,042
December 05, 2025	11.79	11.82	11.82	11.91	11.79	10,631
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

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