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

11.47

+0.12(+1.06%)

Updated at September 26 04:35PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202511.3711.4711.4711.4711.3114,561
September 25, 202511.4911.3511.3511.4911.342,496
September 24, 202511.5311.4611.4611.5311.4210,466
September 23, 202511.5911.4711.4711.5911.4311,062
September 22, 202511.4911.4411.4411.5211.421,256
September 19, 202511.9611.8211.8211.9611.7818,150
September 18, 202511.8111.8711.8711.9211.7317,368
September 17, 202511.8611.7811.7811.8611.726,696
September 16, 202511.8111.7411.7411.8811.729,000
September 15, 202511.7411.7911.7911.9111.7458,370
September 12, 202511.9111.8411.8411.9511.838,368
September 11, 202511.8611.8111.8111.8811.8128,483
September 10, 202511.9211.8311.8311.9211.823,670
September 09, 202511.9211.8611.8611.9211.8411,148
September 08, 202511.8511.8911.8511.8911.775,132
September 05, 202511.7811.7911.7911.8411.737,540
September 04, 202511.611.7211.7211.7511.613,187
September 03, 202511.6811.6711.6711.6911.618,851
September 02, 202511.8311.6311.6311.8311.634,818
September 01, 202511.8711.7611.7611.8911.766,654
August 29, 202511.9411.8511.8511.9411.8111,872
August 28, 202511.9911.8511.8511.9911.855,352
August 27, 202511.9811.9711.9712.0211.9327,039
August 26, 202512.111.9511.9512.1311.9564,322
August 22, 202511.9712.0912.0912.111.944,284
August 21, 202511.9611.9811.981211.891,474
August 20, 202511.8311.9311.931211.834,372
August 19, 202511.7511.8311.8311.9111.758,292
August 18, 202511.8611.7911.7911.8811.769,056
August 15, 202511.9211.811.811.9211.782,365
August 14, 202511.8811.8411.8411.8811.8118,662
August 13, 202511.8911.8511.8511.8911.7618,904
August 12, 202511.8211.7211.7211.8411.7226,616
August 11, 202511.8111.7511.7511.8211.717,844
August 08, 202511.711.7511.7511.8511.78,380
August 07, 202511.8311.7211.7211.8411.723,350
August 06, 202511.8111.7911.7911.8511.756,318
August 05, 202511.7911.7711.7711.8411.7512,717
August 04, 202511.6511.7311.7311.7411.6321,665
August 01, 202511.8111.6911.6911.8111.66,592
July 31, 202511.8611.8311.8311.8811.717,629
July 30, 202511.8611.7611.7611.8611.732,037
July 29, 202511.9111.7211.7211.9111.723,504
July 28, 202511.9711.8111.8111.9911.794,064
July 25, 202511.911.8411.8411.911.813,322
July 24, 202511.811.8511.8511.9511.84,221
July 23, 202511.811.7711.7711.811.758,217
July 22, 202511.7911.7211.7211.7911.72,896
July 21, 202511.7511.7811.7811.811.7511,057
July 18, 202511.7711.7211.7211.811.725,757
July 17, 202511.711.7311.7311.7411.656,114
July 16, 202511.6511.6411.6411.711.623,089
July 15, 202511.7211.6711.6711.7611.6112,409
July 14, 202511.6511.6711.6711.6711.5440,616
July 11, 202511.6411.6311.6311.7411.632,468
July 10, 202511.6411.7311.7311.7311.63109,654
July 09, 202511.6811.611.611.6811.536,721
July 08, 202511.6211.5411.5411.6211.472,529
July 07, 202511.5311.5411.5411.6411.4811,940
July 04, 202511.6211.5611.5611.6211.499,996