SPDR Bloomberg U.S. TIPS UCITS ETF - UTIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	21.94	21.94	21.94	21.94	21.9	670
October 17, 2025	21.94	21.97	21.97	21.97	21.93	895
October 16, 2025	21.88	21.91	21.91	21.91	21.88	1,411
October 15, 2025	22.06	21.98	21.98	22.07	21.98	2,002
October 14, 2025	22.17	22.09	22.09	22.17	22.09	931
October 13, 2025	21.94	22	22	22.06	21.94	529
October 10, 2025	22.02	21.96	21.96	22.08	21.96	782
October 09, 2025	21.91	22.01	22.01	22.01	21.86	8,932
October 08, 2025	21.98	21.9	21.9	21.98	21.83	3,252
October 07, 2025	21.71	21.79	21.79	21.79	21.71	1,424
October 06, 2025	21.64	21.65	21.65	21.66	21.64	2,850
October 03, 2025	21.7	21.75	21.75	21.75	21.7	74
October 02, 2025	21.69	21.88	21.88	21.88	21.68	1,335
October 01, 2025	21.65	21.74	21.74	21.74	21.64	1,312
September 30, 2025	21.75	21.78	21.78	21.78	21.73	153
September 29, 2025	21.79	21.76	21.76	21.79	21.7	38,658
September 26, 2025	21.87	21.76	21.76	21.87	21.76	1,276
September 25, 2025	21.73	21.86	21.86	21.86	21.72	5,608
September 24, 2025	21.73	21.73	21.73	21.75	21.73	245
September 23, 2025	21.62	21.67	21.67	21.67	21.6	2,467
September 22, 2025	21.75	21.67	21.67	21.75	21.63	185
September 19, 2025	21.7	21.75	21.75	21.75	21.67	795
September 18, 2025	21.56	21.56	21.56	21.58	21.52	2,521
September 17, 2025	21.54	21.51	21.51	21.56	21.51	4,987
September 16, 2025	21.52	21.51	21.51	21.52	21.5	928
September 15, 2025	21.57	21.6	21.6	21.6	21.52	464
September 12, 2025	21.61	21.62	21.62	21.67	21.61	2,265
September 11, 2025	21.68	21.69	21.69	21.69	21.68	284
September 10, 2025	21.63	21.63	21.63	21.63	21.63	80
September 09, 2025	21.54	21.69	21.69	21.69	21.54	878
September 08, 2025	21.68	21.7	21.7	21.7	21.64	3
September 05, 2025	21.61	21.66	21.66	21.66	21.6	39
September 04, 2025	21.66	21.66	21.66	21.67	21.63	669
September 03, 2025	21.59	21.62	21.62	21.64	21.59	405
September 02, 2025	21.68	21.64	21.64	21.68	21.64	1,848
September 01, 2025	21.59	21.42	21.42	21.59	21.42	1,859
August 29, 2025	21.56	21.5	21.5	21.62	21.5	459
August 28, 2025	21.6	21.55	21.55	21.6	21.52	6,223
August 27, 2025	21.58	21.61	21.61	21.61	21.57	298
August 26, 2025	21.45	21.5	21.5	21.5	21.45	1,632
August 22, 2025	21.45	21.35	21.35	21.45	21.35	685
August 21, 2025	21.35	21.4	21.4	21.4	21.33	2,692
August 20, 2025	21.34	21.38	21.38	21.38	21.34	174
August 19, 2025	21.26	21.3	21.3	21.3	21.26	2,307
August 18, 2025	21.29	21.25	21.25	21.29	21.22	3,492
August 15, 2025	21.29	21.22	21.22	21.29	21.21	9,196
August 14, 2025	21.35	21.33	21.33	21.35	21.3	3,754
August 13, 2025	21.3	21.31	21.31	21.31	21.25	371,632
August 12, 2025	21.41	21.3	21.3	21.45	21.3	743,192
August 11, 2025	21.45	21.54	21.54	21.55	21.45	4,396
August 08, 2025	21.46	21.45	21.45	21.46	21.43	114,216
August 07, 2025	21.57	21.57	21.57	21.57	21.57	1,038
August 06, 2025	21.71	21.72	21.72	21.72	21.64	1,255
August 05, 2025	21.74	21.72	21.72	21.75	21.72	265
August 04, 2025	21.8	21.71	21.71	21.8	21.64	2,207
August 01, 2025	22.33	22.27	21.74	22.33	22.26	18
July 31, 2025	22.19	22.23	21.7	22.28	22.19	4,641
July 30, 2025	22.05	22.12	22.12	22.18	22.02	579
July 29, 2025	21.95	22.05	22.05	22.05	21.95	392
July 28, 2025	21.88	21.85	21.85	21.88	21.85	1,790

SPDR Bloomberg U.S. TIPS UCITS ETF (UTIP.L) LSE