Advertisement
Advertisement
SPDR FTSE UK All Share UCITS ETF (ZPRD.DE)
XETRA - XETRA Delayed Price. Currency in GBP
Follow
At close: 05:36PM CEST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 4.9640 | 5.0020 | 4.9640 | 4.9945 | 4.9945 | 39,716 |
| Mar 29, 2023 | 4.9075 | 4.9490 | 4.9075 | 4.9490 | 4.9490 | 1,354 |
| Mar 28, 2023 | 4.9240 | 4.9240 | 4.8850 | 4.8940 | 4.8940 | 4,062 |
| Mar 27, 2023 | 4.9050 | 4.9050 | 4.8930 | 4.8930 | 4.8930 | 2,729 |
| Mar 24, 2023 | 4.8840 | 4.8840 | 4.8175 | 4.8530 | 4.8530 | 11,628 |
| Mar 23, 2023 | 4.9355 | 4.9355 | 4.9110 | 4.9110 | 4.9110 | 7,739 |
| Mar 22, 2023 | 4.9170 | 4.9465 | 4.9130 | 4.9465 | 4.9465 | 7,335 |
| Mar 21, 2023 | 4.8805 | 4.9405 | 4.8805 | 4.9350 | 4.9350 | 20,117 |
| Mar 20, 2023 | 4.7590 | 4.8490 | 4.7590 | 4.8490 | 4.8490 | 10,248 |
| Mar 17, 2023 | 4.9670 | 4.9670 | 4.8735 | 4.8735 | 4.8735 | 1,354 |
| Mar 16, 2023 | 4.9570 | 4.9570 | 4.9200 | 4.9265 | 4.9265 | 10,832 |
| Mar 15, 2023 | 5.0440 | 5.0440 | 4.8800 | 4.8800 | 4.8800 | 60,426 |
| Mar 14, 2023 | 5.0010 | 5.0680 | 4.9920 | 5.0680 | 5.0680 | 6,770 |
| Mar 13, 2023 | 5.1230 | 5.1230 | 5.0080 | 5.0080 | 5.0080 | 54,510 |
| Mar 10, 2023 | 5.1450 | 5.1470 | 5.1260 | 5.1380 | 5.1380 | 8,527 |
| Mar 09, 2023 | 5.2360 | 5.2360 | 5.2260 | 5.2260 | 5.2260 | - |
| Mar 08, 2023 | 5.2390 | 5.2550 | 5.2390 | 5.2550 | 5.2550 | - |
| Mar 07, 2023 | 5.2610 | 5.2750 | 5.2560 | 5.2560 | 5.2560 | - |
| Mar 06, 2023 | 5.2680 | 5.2680 | 5.2430 | 5.2650 | 5.2650 | - |
| Mar 03, 2023 | 5.2780 | 5.2780 | 5.2690 | 5.2690 | 5.2690 | - |
| Mar 02, 2023 | 5.2370 | 5.2630 | 5.2370 | 5.2630 | 5.2630 | - |
| Mar 01, 2023 | 5.2420 | 5.2580 | 5.2390 | 5.2390 | 5.2390 | 1,354 |
| Feb 28, 2023 | 5.2310 | 5.2310 | 5.2100 | 5.2200 | 5.2200 | 4,396 |
| Feb 27, 2023 | 5.2510 | 5.2540 | 5.2510 | 5.2530 | 5.2530 | - |
| Feb 24, 2023 | 5.2500 | 5.2500 | 5.2130 | 5.2160 | 5.2160 | 3,958 |
| Feb 23, 2023 | 5.2360 | 5.2450 | 5.2360 | 5.2390 | 5.2390 | - |
| Feb 22, 2023 | 5.2410 | 5.2410 | 5.2210 | 5.2340 | 5.2340 | - |
| Feb 21, 2023 | 5.2960 | 5.2960 | 5.2690 | 5.2690 | 5.2690 | 1,354 |
| Feb 20, 2023 | 5.3060 | 5.3090 | 5.2990 | 5.3090 | 5.3090 | 1,354 |
| Feb 17, 2023 | 5.2850 | 5.3070 | 5.2850 | 5.3070 | 5.3070 | 9,255 |
| Feb 16, 2023 | 5.3310 | 5.3310 | 5.3140 | 5.3140 | 5.3140 | - |
| Feb 15, 2023 | 5.2570 | 5.3000 | 5.2570 | 5.3000 | 5.3000 | - |
| Feb 14, 2023 | 5.2860 | 5.2920 | 5.2710 | 5.2710 | 5.2710 | - |
| Feb 13, 2023 | 5.2340 | 5.2700 | 5.2340 | 5.2700 | 5.2700 | 3,086 |
| Feb 10, 2023 | 5.2270 | 5.2300 | 5.2080 | 5.2300 | 5.2300 | 1,354 |
| Feb 09, 2023 | 5.2590 | 5.2690 | 5.2510 | 5.2510 | 5.2510 | - |
| Feb 08, 2023 | 5.2540 | 5.2590 | 5.2350 | 5.2350 | 5.2350 | - |
| Feb 07, 2023 | 5.2310 | 5.2310 | 5.2170 | 5.2170 | 5.2170 | - |
| Feb 06, 2023 | 5.2220 | 5.2220 | 5.2110 | 5.2110 | 5.2110 | - |
| Feb 03, 2023 | 5.1980 | 5.2530 | 5.1980 | 5.2530 | 5.2530 | - |
| Feb 02, 2023 | 5.1670 | 5.2090 | 5.1670 | 5.2090 | 5.2090 | - |
| Feb 01, 2023 | 5.1600 | 5.1600 | 5.1450 | 5.1450 | 5.1450 | 1,354 |
| Jan 31, 2023 | 5.1420 | 5.1480 | 5.1200 | 5.1480 | 5.1480 | 2,336 |
| Jan 30, 2023 | 5.1270 | 5.1570 | 5.1270 | 5.1570 | 5.1570 | 1,852 |
| Jan 27, 2023 | 5.1470 | 5.1510 | 5.1470 | 5.1510 | 5.1510 | - |
| Jan 26, 2023 | 5.1400 | 5.1450 | 5.1390 | 5.1450 | 5.1450 | - |
| Jan 25, 2023 | 5.1440 | 5.1440 | 5.1220 | 5.1280 | 5.1280 | 28 |
| Jan 24, 2023 | 5.1570 | 5.1570 | 5.1410 | 5.1410 | 5.1410 | - |
| Jan 23, 2023 | 5.1470 | 5.1540 | 5.1470 | 5.1480 | 5.1480 | 1,616 |
| Jan 20, 2023 | 5.1380 | 5.1380 | 5.1270 | 5.1380 | 5.1380 | 2,708 |
| Jan 19, 2023 | 5.1520 | 5.1520 | 5.1140 | 5.1140 | 5.1140 | - |
| Jan 18, 2023 | 5.1890 | 5.1960 | 5.1710 | 5.1710 | 5.1710 | 2,708 |
| Jan 17, 2023 | 5.1920 | 5.1920 | 5.1820 | 5.1880 | 5.1880 | - |
| Jan 16, 2023 | 5.1950 | 5.1990 | 5.1900 | 5.1990 | 5.1990 | 1,354 |
| Jan 13, 2023 | 5.1670 | 5.1840 | 5.1670 | 5.1840 | 5.1840 | - |
| Jan 12, 2023 | 5.1200 | 5.1510 | 5.1200 | 5.1510 | 5.1510 | 760 |
| Jan 11, 2023 | 5.0840 | 5.1130 | 5.0840 | 5.1000 | 5.1000 | - |
| Jan 10, 2023 | 5.0790 | 5.0910 | 5.0790 | 5.0790 | 5.0790 | - |
| Jan 09, 2023 | 5.0950 | 5.0980 | 5.0790 | 5.0980 | 5.0980 | - |
| Jan 06, 2023 | 5.0620 | 5.0870 | 5.0580 | 5.0870 | 5.0870 | - |
| Jan 05, 2023 | 5.0120 | 5.0480 | 5.0120 | 5.0480 | 5.0480 | 1,354 |
| Jan 04, 2023 | 5.0000 | 5.0260 | 5.0000 | 5.0200 | 5.0200 | - |
| Jan 03, 2023 | 4.9655 | 4.9870 | 4.9655 | 4.9870 | 4.9870 | - |
| Jan 02, 2023 | 4.9615 | 4.9865 | 4.9615 | 4.9865 | 4.9865 | - |
| Dec 30, 2022 | 4.9430 | 4.9430 | 4.9175 | 4.9175 | 4.9175 | - |
| Dec 29, 2022 | 4.9205 | 4.9600 | 4.9185 | 4.9600 | 4.9600 | 3,378 |
| Dec 28, 2022 | 4.9620 | 4.9700 | 4.9430 | 4.9430 | 4.9430 | - |
| Dec 27, 2022 | 4.9590 | 4.9630 | 4.9585 | 4.9585 | 4.9585 | - |
| Dec 23, 2022 | 4.9225 | 4.9390 | 4.9225 | 4.9390 | 4.9390 | - |
| Dec 22, 2022 | 4.9475 | 4.9585 | 4.9225 | 4.9225 | 4.9225 | - |
| Dec 21, 2022 | 4.8680 | 4.9410 | 4.8680 | 4.9410 | 4.9410 | 1,354 |
| Dec 20, 2022 | 4.8320 | 4.8600 | 4.8320 | 4.8600 | 4.8600 | 2,708 |
| Dec 19, 2022 | 4.8520 | 4.8675 | 4.8520 | 4.8590 | 4.8590 | - |
| Dec 16, 2022 | 4.9000 | 4.9000 | 4.8405 | 4.8405 | 4.8405 | 4,664 |
| Dec 15, 2022 | 4.9155 | 4.9235 | 4.9015 | 4.9015 | 4.9015 | - |
| Dec 14, 2022 | 4.9400 | 4.9470 | 4.9380 | 4.9470 | 4.9470 | - |
| Dec 13, 2022 | 4.9165 | 4.9810 | 4.9165 | 4.9525 | 4.9525 | 190 |
| Dec 12, 2022 | 4.9225 | 4.9225 | 4.9130 | 4.9130 | 4.9130 | - |
| Dec 09, 2022 | 4.9460 | 4.9460 | 4.9240 | 4.9355 | 4.9355 | 1,283 |
| Dec 08, 2022 | 4.9505 | 4.9505 | 4.9260 | 4.9260 | 4.9260 | - |
| Dec 07, 2022 | 4.9745 | 4.9745 | 4.9435 | 4.9435 | 4.9435 | - |
| Dec 06, 2022 | 4.9905 | 4.9905 | 4.9650 | 4.9650 | 4.9650 | 1,354 |
| Dec 05, 2022 | 4.9910 | 5.0030 | 4.9905 | 4.9905 | 4.9905 | 7,466 |
| Dec 02, 2022 | 4.9800 | 4.9890 | 4.9800 | 4.9890 | 4.9890 | - |
| Dec 01, 2022 | 5.0130 | 5.0130 | 4.9930 | 4.9930 | 4.9930 | - |
| Nov 30, 2022 | 5.0000 | 5.0000 | 4.9835 | 4.9925 | 4.9925 | 5,000 |
| Nov 29, 2022 | 4.9645 | 4.9715 | 4.9570 | 4.9570 | 4.9570 | - |
| Nov 28, 2022 | 4.9240 | 4.9445 | 4.9240 | 4.9445 | 4.9445 | - |
| Nov 25, 2022 | 4.9540 | 4.9635 | 4.9540 | 4.9635 | 4.9635 | - |
| Nov 24, 2022 | 4.9520 | 4.9565 | 4.9520 | 4.9525 | 4.9525 | - |
| Nov 23, 2022 | 4.9455 | 4.9480 | 4.9425 | 4.9425 | 4.9425 | - |
| Nov 22, 2022 | 4.9115 | 4.9350 | 4.9115 | 4.9350 | 4.9350 | - |
| Nov 21, 2022 | 4.8845 | 4.8930 | 4.8845 | 4.8930 | 4.8930 | - |
| Nov 18, 2022 | 4.8820 | 4.9090 | 4.8820 | 4.8945 | 4.8945 | 1,354 |
| Nov 17, 2022 | 4.8720 | 4.8720 | 4.8415 | 4.8680 | 4.8680 | - |
| Nov 16, 2022 | 4.8990 | 4.8990 | 4.8635 | 4.8635 | 4.8635 | - |
| Nov 15, 2022 | 4.9090 | 4.9090 | 4.8895 | 4.8895 | 4.8895 | - |
| Nov 14, 2022 | 4.8890 | 4.9110 | 4.8795 | 4.9110 | 4.9110 | - |
| Nov 11, 2022 | 4.9030 | 4.9030 | 4.8730 | 4.8730 | 4.8730 | - |
| Nov 10, 2022 | 4.8035 | 4.8945 | 4.7995 | 4.8945 | 4.8945 | 4,560 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
