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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	21.81	21.84	21.84	21.84	21.81	4,000
July 24, 2025	21.64	21.67	21.67	21.67	21.64	1,090
July 23, 2025	21.68	21.62	21.62	21.7	21.62	36,879
July 22, 2025	21.76	21.8	21.8	21.81	21.63	2,967
July 21, 2025	21.76	21.79	21.79	21.86	21.76	1,148
July 18, 2025	21.8	21.79	21.79	21.81	21.79	0
July 17, 2025	21.76	21.85	21.85	21.85	21.76	1,796
July 16, 2025	21.8	21.7	21.7	21.8	21.7	2,825
July 15, 2025	21.8	21.76	21.76	21.81	21.74	615
July 14, 2025	21.56	21.72	21.72	21.72	21.56	1,126
July 11, 2025	21.57	21.64	21.64	21.64	21.56	1,776
July 10, 2025	21.47	21.56	21.56	21.56	21.47	158
July 09, 2025	21.47	21.55	21.55	21.55	21.44	1,517
July 08, 2025	21.5	21.5	21.5	21.54	21.5	114
July 07, 2025	21.34	21.36	21.36	21.59	21.34	57

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