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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	22.33	22.25	22.25	22.33	22.25	1,934
November 24, 2025	22.4	22.37	22.37	22.4	22.37	5,801
November 21, 2025	22.44	22.36	22.36	22.44	22.36	780
November 20, 2025	22.35	22.37	22.37	22.39	22.35	1,071
November 19, 2025	22.29	22.39	22.39	22.39	22.29	18,355
November 18, 2025	22.29	22.26	22.26	22.29	22.25	645
November 17, 2025	22.22	22.21	22.21	22.23	22.21	5,262
November 14, 2025	22.29	22.23	22.23	22.3	22.23	284
November 13, 2025	22.45	22.22	22.22	22.45	22.21	2,823
November 12, 2025	22.35	22.36	22.36	22.37	22.35	796
November 11, 2025	22.31	22.27	22.27	22.31	22.26	5,744
November 10, 2025	22.18	22.25	22.25	22.25	22.18	2,414
November 07, 2025	22.32	22.25	22.25	22.32	22.25	420
November 06, 2025	22.35	22.36	22.36	22.36	22.33	181
November 05, 2025	22.52	22.38	22.38	22.52	22.38	940
November 04, 2025	22.4	22.48	22.48	22.48	22.4	417
November 03, 2025	22.37	22.27	22.27	22.37	22.27	2,402
October 31, 2025	22.25	22.29	22.29	22.35	22.25	4,392
October 30, 2025	22.22	22.3	22.3	22.3	22.22	5,709
October 29, 2025	22.33	22.27	22.27	22.33	22.27	1,123
October 28, 2025	22.11	22.19	22.19	22.2	22.11	1,098
October 27, 2025	22.13	22.1	22.1	22.13	22.05	3,749
October 24, 2025	22.14	22.15	22.15	22.15	22.07	505
October 23, 2025	22.06	22.15	22.15	22.15	22.06	1,880
October 22, 2025	22.18	22.1	22.1	22.18	22.09	3,987
October 21, 2025	22.02	22.09	22.09	22.09	22	840
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

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