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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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