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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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