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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.56	21.44	21.44	21.56	21.42	382
February 19, 2026	21.46	21.51	21.51	21.54	21.44	4,850
February 18, 2026	21.35	21.39	21.39	21.41	21.31	1,049
February 17, 2026	21.37	21.41	21.41	21.44	21.37	2,562
February 16, 2026	21.29	21.3	21.3	21.3	21.29	1
February 13, 2026	21.25	21.28	21.28	21.28	21.23	1,261
February 12, 2026	21.16	21.24	21.24	21.26	21.16	3,169
February 11, 2026	21.1	21.16	21.16	21.16	21.09	3,906
February 10, 2026	21.12	21.14	21.14	21.14	21.09	2,013
February 09, 2026	21.16	21.07	21.07	21.16	21.06	3,190
February 06, 2026	21.18	21.14	21.14	21.21	21.11	5,536
February 05, 2026	21.13	21.24	21.24	21.24	21.09	4,878
February 04, 2026	20.91	21.01	21.01	21.01	20.9	942
February 03, 2026	20.97	21.13	21.13	21.13	20.97	5,554
February 02, 2026	20.88	21.01	21.01	21.05	20.88	3,453
January 30, 2026	21.29	21.38	21.38	21.38	21.29	146
January 29, 2026	21.17	21.33	21.33	21.33	21.17	4,980
January 28, 2026	21.3	21.29	21.29	21.3	21.25	3,499
January 27, 2026	21.4	21.27	21.27	21.4	21.27	1,670
January 26, 2026	21.47	21.4	21.4	21.47	21.39	4,102
January 23, 2026	21.58	21.55	21.55	21.65	21.55	240
January 22, 2026	21.76	21.77	21.77	21.77	21.76	1,991
January 21, 2026	21.7	21.74	21.74	21.76	21.7	738
January 20, 2026	21.59	21.66	21.66	21.71	21.59	1,593
January 19, 2026	21.8	21.74	21.74	21.8	21.74	508
January 16, 2026	21.83	21.89	21.89	21.89	21.83	9,977
January 15, 2026	21.85	21.9	21.9	21.9	21.84	244
January 14, 2026	21.8	21.78	21.78	21.8	21.78	555
January 13, 2026	21.72	21.81	21.81	21.81	21.72	2,085
January 12, 2026	21.71	21.74	21.74	21.74	21.71	158
January 09, 2026	21.75	21.83	21.83	21.83	21.74	854
January 08, 2026	21.72	21.78	21.78	21.78	21.72	1,812
January 07, 2026	21.72	21.75	21.75	21.75	21.69	2,779
January 06, 2026	21.54	21.59	21.59	21.59	21.54	126
January 05, 2026	21.72	21.63	21.63	21.74	21.63	1,825
January 02, 2026	21.81	21.65	21.65	21.81	21.65	76
December 31, 2025	21.77	21.76	21.76	21.77	21.76	1,088
December 30, 2025	21.53	21.72	21.72	21.72	21.53	74
December 29, 2025	21.75	21.68	21.68	21.75	21.65	554
December 24, 2025	21.63	21.63	21.63	21.63	21.56	732
December 23, 2025	21.61	21.62	21.62	21.63	21.57	3,833
December 22, 2025	21.76	21.67	21.67	21.76	21.67	0
December 19, 2025	21.84	21.85	21.85	21.85	21.82	1,777
December 18, 2025	21.87	21.81	21.81	21.89	21.79	787
December 17, 2025	21.92	21.77	21.77	21.92	21.77	1,030
December 16, 2025	21.92	21.73	21.73	21.92	21.73	0
December 15, 2025	21.8	21.82	21.82	21.83	21.8	2,938
December 12, 2025	21.81	21.83	21.83	21.83	21.81	4,600
December 11, 2025	21.83	21.82	21.82	21.85	21.82	1,001
December 10, 2025	21.87	21.9	21.9	21.91	21.86	528
December 09, 2025	21.47	21.91	21.91	21.94	21.47	770
December 08, 2025	21.93	21.9	21.9	21.93	21.9	7,883
December 05, 2025	21.97	21.96	21.96	21.97	21.95	958
December 04, 2025	21.97	21.94	21.94	21.97	21.94	3,088
December 03, 2025	22.09	21.96	21.96	22.16	21.96	4,743
December 02, 2025	22.17	22.19	22.19	22.19	22.15	1,368
December 01, 2025	22.22	22.13	22.13	22.23	22.09	1,066
November 28, 2025	22.22	22.2	22.2	22.34	22.19	2,981
November 27, 2025	22.23	22.19	22.19	22.25	22.19	1,382
November 26, 2025	22.43	22.23	22.23	22.43	22.22	2,542

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