Dark

FTAD
SS SPDR FTSE UK ALLSHARES UCITS ETF DIST
stock LSE

Inactive

Aug 2, 2024

5.45GBP-2.330%(-0.13)695

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.4800	5.4800	5.4800	5.4500	-2.330%	695	0.000%
2024-07-31	5.5400	5.5900	5.5400	5.5800	+1.087%	27,543	-2.330%
2024-07-30	5.5200	5.5200	5.5200	5.5200	0.000%	11,653	-1.268%
2024-07-29	5.5800	5.5800	5.5200	5.5200	0.000%	1,945	-1.268%
2024-07-26	5.4200	5.4200	5.4200	5.5200	+1.284%	591	-1.268%
2024-07-25	5.4000	5.4000	5.3900	5.4500	+0.554%	3,909	0.000%
2024-07-24	5.4400	5.4400	5.4200	5.4200	-0.733%	11,574	+0.554%
2024-07-22	5.4900	5.4900	5.4400	5.4600	+0.552%	5,656	-0.183%
2024-07-19	5.4400	5.4500	5.4300	5.4300	-0.731%	18,940	+0.368%
2024-07-18	5.4800	5.4800	5.4700	5.4700	+0.183%	14,913	-0.366%
2024-07-17	5.4500	5.4500	5.4500	5.4600	+0.183%	3,529	-0.183%
2024-07-16	5.4600	5.4600	5.4400	5.4500	0.000%	53,118	0.000%
2024-07-15	5.4700	5.4700	5.4600	5.4500	0.000%	20,565	0.000%
2024-07-10	5.4500	5.4500	5.4500	5.4500	+0.739%	2,133	0.000%
2024-07-09	5.4400	5.4500	5.4100	5.4100	-0.734%	8,445	+0.739%
2024-07-08	5.4600	5.4700	5.4600	5.4500	0.000%	7,693	0.000%
2024-07-05	5.4600	5.4600	5.4400	5.4500	-0.183%	16,864	0.000%
2024-07-04	5.4500	5.4700	5.4500	5.4600	+0.552%	44,835	-0.183%
2024-07-03	5.4200	5.4200	5.4100	5.4300	+0.929%	32,474	+0.368%
2024-07-02	5.3900	5.4000	5.3800	5.3800	-0.738%	46,640	+1.301%
2024-07-01	5.4200	5.4400	5.4200	5.4200	0.000%	21,508	+0.554%
2024-06-28	5.4300	5.4300	5.4300	5.4200	0.000%	18,144	+0.554%
2024-06-27	5.4200	5.4400	5.4200	5.4200	-0.550%	5,884	+0.554%
2024-06-26	5.4500	5.4700	5.4400	5.4500	-0.183%	23,139	0.000%
2024-06-25	5.4800	5.4800	5.4700	5.4600	-0.546%	8,965	-0.183%
2024-06-24	5.4800	5.4900	5.4800	5.4900	+0.734%	7,357	-0.729%
2024-06-21	5.4400	5.4500	5.4400	5.4500	-0.366%	23,957	0.000%
2024-06-20	5.4500	5.4700	5.4500	5.4700	+0.551%	164,702	-0.366%
2024-06-19	5.4300	5.4300	5.4300	5.4400	+0.369%	130,321	+0.184%
2024-06-18	5.4100	5.4300	5.4100	5.4200	+0.743%	60,466	+0.554%
2024-06-17	5.3700	5.4000	5.3700	5.3800	-0.186%	13,519	+1.301%
2024-06-14	5.3900	5.4100	5.3700	5.3900	-0.185%	46,774	+1.113%
2024-06-13	5.3900	5.3900	5.3900	5.4000	-0.735%	53,780	+0.926%
2024-06-12	5.4400	5.4400	5.4400	5.4400	+0.741%	62,161	+0.184%
2024-06-11	5.3900	5.3900	5.3900	5.4000	-0.917%	39,137	+0.926%
2024-06-10	5.4300	5.4500	5.4300	5.4500	-0.183%	29,951	0.000%
2024-06-07	5.4800	5.4900	5.4500	5.4600	-0.546%	80,541	-0.183%
2024-06-06	5.4800	5.4900	5.4800	5.4900	+0.549%	7,518	-0.729%
2024-06-05	5.4700	5.4700	5.4600	5.4600	+0.183%	3,744	-0.183%
2024-06-04	5.4400	5.4600	5.4400	5.4500	-0.366%	71,728	0.000%
2024-06-03	5.5000	5.5000	5.4700	5.4700	0.000%	22,137	-0.366%
2024-05-31	5.4300	5.4600	5.4300	5.4700	+0.367%	34,391	-0.366%
2024-05-30	5.3700	5.4500	5.3700	5.4500	+0.554%	4,257	0.000%
2024-05-29	5.4400	5.4400	5.4100	5.4200	-0.733%	120,447	+0.554%
2024-05-28	5.5000	5.5000	5.4600	5.4600	-0.727%	27,512	-0.183%
2024-05-24	5.4700	5.5000	5.4600	5.5000	-0.181%	51,828	-0.909%
2024-05-23	5.5100	5.5100	5.5100	5.5100	-0.362%	12,360	-1.089%
2024-05-22	5.5400	5.5500	5.5400	5.5300	-0.540%	76,944	-1.447%
2024-05-21	5.5600	5.5600	5.5600	5.5600	-0.180%	12,455	-1.978%
2024-05-20	5.6100	5.6100	5.5400	5.5700	+0.180%	26,376	-2.154%
2024-05-17	5.5700	5.5700	5.5500	5.5600	0.000%	56,553	-1.978%
2024-05-16	5.5600	5.5800	5.5500	5.5600	+0.180%	153,439	-1.978%
2024-05-15	5.5400	5.5600	5.5400	5.5500	+0.181%	10,014	-1.802%
2024-05-14	5.5300	5.5400	5.5300	5.5400	-0.180%	8,202	-1.625%
2024-05-10	5.5400	5.5600	5.5400	5.5500	+0.726%	43,510	-1.802%
2024-05-09	5.4900	5.5100	5.4900	5.5100	+0.364%	9,546	-1.089%
2024-05-08	5.4800	5.4900	5.4800	5.4900	+0.366%	13,785	-0.729%
2024-05-07	5.2800	5.4600	5.2800	5.4700	+1.862%	9,332	-0.366%
2024-05-02	5.3800	5.3800	5.3600	5.3700	+0.750%	7,268	+1.490%
2024-05-01	5.3300	5.3600	5.3200	5.3300	-0.374%	8,775	+2.251%
2024-04-30	5.3300	5.3800	5.3300	5.3500	0.000%	21,539	+1.869%
2024-04-29	5.3300	5.3800	5.3300	5.3500	+0.375%	12,268	+1.869%
2024-04-26	5.3200	5.3300	5.3200	5.3300	+0.566%	3,444	+2.251%
2024-04-25	5.3100	5.3100	5.3000	5.3000	+0.379%	8,601	+2.830%
2024-04-23	5.2800	5.2900	5.2800	5.2800	+0.190%	18,823	+3.220%
2024-04-22	5.2700	5.2700	5.2500	5.2700	+1.737%	21,935	+3.416%
2024-04-19	5.1500	5.1800	5.1400	5.1800	0.000%	30,617	+5.212%
2024-04-18	5.2000	5.2000	5.1700	5.1800	+0.388%	45,297	+5.212%
2024-04-17	5.1600	5.1600	5.1600	5.1600	+0.458%	14,258	+5.620%
2024-04-16	5.1860	5.2010	5.1320	5.1365	-1.760%	2,864	+6.103%
2024-04-15	5.2390	5.2550	5.2330	5.2285	-0.381%	27,495	+4.236%
2024-04-12	5.2720	5.2860	5.2530	5.2485	+0.778%	740,433	+3.839%
2024-04-11	5.2120	5.2260	5.2120	5.2080	-0.230%	12,539	+4.647%
2024-04-10	5.2780	5.2780	5.2050	5.2200	+0.259%	25,284	+4.406%
2024-04-09	5.2200	5.2200	5.2200	5.2065	-0.278%	16,033	+4.677%
2024-04-08	5.2290	5.2310	5.1920	5.2210	+0.578%	21,210	+4.386%
2024-04-05	5.1820	5.1910	5.1800	5.1910	-0.850%	19,634	+4.989%
2024-04-04	5.2190	5.2320	5.2190	5.2355	+0.663%	6,952	+4.097%
2024-04-03	5.1650	5.2010	5.1650	5.2010	-0.134%	22,174	+4.788%
2024-04-02	5.2790	5.2790	5.2030	5.2080	-0.268%	10,138	+4.647%
2024-03-28	5.2250	5.2300	5.2220	5.2220	+0.288%	36,089	+4.366%
2024-03-27	5.2240	5.2240	5.1850	5.2070	+0.106%	16,032	+4.667%
2024-03-26	5.1690	5.2040	5.1690	5.2015	+0.164%	67,105	+4.777%
2024-03-25	5.2350	5.2350	5.1810	5.1930	-0.096%	6,570	+4.949%
2024-03-22	5.2080	5.2080	5.1950	5.1980	+0.444%	15,511	+4.848%
2024-03-21	5.1460	5.1810	5.1340	5.1750	+1.830%	37,270	+5.314%
2024-03-20	5.1210	5.1210	5.0690	5.0820	+0.118%	1,660	+7.241%
2024-03-18	5.0830	5.0830	5.0800	5.0760	-1.351%	32,513	+7.368%
2024-03-15	5.1610	5.1610	5.1600	5.1455	-0.107%	814	+5.918%
2024-03-14	5.1480	5.1780	5.1400	5.1510	-0.319%	16,400	+5.805%
2024-03-13	5.1410	5.1600	5.1410	5.1675	+0.281%	32,514	+5.467%
2024-03-12	5.1520	5.1640	5.1460	5.1530	+0.861%	43,856	+5.764%
2024-03-11	5.0870	5.0920	5.0850	5.1090	0.000%	35,343	+6.674%
2024-03-08	5.1160	5.1160	5.1090	5.1090	-0.448%	18,292	+6.674%
2024-03-07	5.1340	5.1370	5.1000	5.1320	+0.647%	32,240	+6.196%
2024-03-06	5.1060	5.1060	5.0940	5.0990	+0.443%	31,975	+6.884%
2024-03-05	5.0580	5.0800	5.0580	5.0765	+0.168%	42,642	+7.357%
2024-03-04	5.0700	5.0700	5.0680	5.0680	-0.705%	13,330	+7.537%
2024-03-01	5.0910	5.0940	5.0850	5.1040	+0.591%	7,315	+6.779%
2024-02-29	5.0320	5.0810	5.0320	5.0740	+0.386%	76,744	+7.410%
2024-02-28	5.0630	5.0630	5.0520	5.0545	-0.756%	30,277	+7.825%
2024-02-27	5.0770	5.0940	5.0770	5.0930	-0.029%	23,191	+7.010%
2024-02-26	5.0870	5.0950	5.0860	5.0945	-0.313%	22,568	+6.978%
2024-02-23	5.1050	5.1100	5.0920	5.1105	+0.186%	1,145	+6.643%
2024-02-22	5.0880	5.0990	5.0750	5.1010	+0.850%	106,159	+6.842%
2024-02-21	5.0560	5.0610	5.0560	5.0580	-0.629%	14,849	+7.750%
2024-02-20	5.1020	5.1020	5.0950	5.0900	-0.216%	12,174	+7.073%
2024-02-19	5.0940	5.0980	5.0930	5.1010	+0.128%	16,472	+6.842%
2024-02-16	5.0810	5.0980	5.0760	5.0945	+1.403%	26,849	+6.978%
2024-02-15	5.0210	5.0210	4.9990	5.0240	+0.631%	3,734	+8.479%
2024-02-14	4.9670	5.0020	4.9670	4.9925	+0.700%	34,391	+9.164%
2024-02-13	5.0010	5.0010	4.9510	4.9578	-1.042%	8,752	+9.928%
2024-02-12	5.0420	5.0420	4.9955	5.0100	+0.204%	7,658	+8.782%
2024-02-09	4.9930	5.0200	4.9930	4.9998	-0.363%	14,491	+9.004%
2024-02-08	5.0330	5.0330	5.0180	5.0180	-0.318%	28,891	+8.609%
2024-02-07	5.0570	5.0600	5.0340	5.0340	-0.730%	23,002	+8.264%
2024-02-06	5.0620	5.0730	5.0540	5.0710	+0.895%	25,550	+7.474%
2024-02-05	5.0120	5.0600	5.0120	5.0260	-0.218%	14,947	+8.436%
2024-02-02	5.0500	5.0520	5.0490	5.0370	0.000%	79,547	+8.199%
2024-02-01	5.0370	5.0370	5.0370	5.0370	-0.455%	95,153	+8.199%
2024-01-31	5.0420	5.0770	5.0420	5.0600	-0.335%	53,277	+7.708%
2024-01-30	5.0450	5.0840	5.0450	5.0770	+0.376%	24,688	+7.347%
2024-01-29	5.0870	5.0870	5.0580	5.0580	-0.099%	33,375	+7.750%
2024-01-26	5.0310	5.0650	5.0310	5.0630	+1.305%	21,121	+7.644%
2024-01-25	4.9880	4.9980	4.9880	4.9978	+0.046%	32,026	+9.048%
2024-01-24	4.9855	4.9955	4.9810	4.9955	+0.716%	30,548	+9.098%
2024-01-23	4.9650	4.9650	4.9600	4.9600	+0.425%	244	+9.879%
2024-01-19	4.9700	4.9700	4.9390	4.9390	-0.192%	7,019	+10.346%
2024-01-18	4.9320	4.9550	4.9320	4.9485	+0.335%	6,877	+10.134%
2024-01-17	4.9355	4.9355	4.9180	4.9320	-1.449%	33,043	+10.503%
2024-01-16	5.0120	5.0170	4.9975	5.0045	-0.467%	129,158	+8.902%
2024-01-15	5.0690	5.0690	5.0190	5.0280	-0.455%	12,998	+8.393%
2024-01-12	5.0290	5.0680	5.0290	5.0510	+0.608%	35,133	+7.899%
2024-01-11	5.0800	5.0970	5.0630	5.0205	-0.996%	15,650	+8.555%
2024-01-10	5.0810	5.0840	5.0720	5.0710	-0.403%	50,410	+7.474%
2024-01-09	5.1010	5.1040	5.0930	5.0915	-0.206%	13,454	+7.041%
2024-01-08	5.0840	5.1020	5.0690	5.1020	+0.196%	33,088	+6.821%
2024-01-05	5.0800	5.0920	5.0670	5.0920	-0.489%	41,073	+7.031%
2024-01-04	5.0770	5.1170	5.0770	5.1170	+0.471%	2,202	+6.508%
2024-01-03	5.1260	5.1260	5.0890	5.0930	-0.469%	9,860	+7.010%
2024-01-02	5.1450	5.1450	5.1080	5.1170	-0.234%	737	+6.508%
2023-12-28	5.1400	5.1400	5.1290	5.1290	-0.019%	83,160	+6.259%
2023-12-27	5.1660	5.1660	5.1140	5.1300	+0.274%	39,155	+6.238%
2023-12-22	5.1160	5.1160	5.1160	5.1160	+0.059%	10,990	+6.529%
2023-12-21	5.1100	5.1200	5.0960	5.1130	-0.312%	78,105	+6.591%
2023-12-20	5.1270	5.1270	5.0980	5.1290	+1.284%	31,628	+6.259%
2023-12-19	5.0580	5.0640	5.0460	5.0640	+0.436%	45,159	+7.622%
2023-12-18	5.0410	5.0410	5.0310	5.0420	+0.578%	68,347	+8.092%
2023-12-15	5.0250	5.0300	5.0130	5.0130	-0.536%	489,797	+8.717%
2023-12-14	4.9950	5.0690	4.9950	5.0400	+1.429%	33,329	+8.135%
2023-12-13	4.9780	4.9780	4.9615	4.9690	+0.151%	143,557	+9.680%
2023-12-12	4.9930	4.9930	4.9615	4.9615	-0.121%	130,252	+9.846%
2023-12-11	4.9800	4.9800	4.9365	4.9675	-0.211%	85,594	+9.713%
2023-12-08	4.9175	4.9780	4.9175	4.9780	+0.627%	55,298	+9.482%
2023-12-07	4.9400	4.9445	4.9400	4.9470	-0.020%	22,774	+10.168%
2023-12-06	4.9380	4.9480	4.9380	4.9480	+0.481%	321	+10.146%
2023-12-05	4.8725	4.9360	4.8725	4.9243	-0.081%	2,602	+10.676%
2023-12-04	4.9250	4.9250	4.9220	4.9283	-0.398%	4,847	+10.586%
2023-12-01	4.9320	4.9480	4.9115	4.9480	+1.252%	37,881	+10.146%
2023-11-30	4.9230	4.9230	4.9160	4.8868	0.000%	7,870	+11.525%
2023-11-29	4.8495	4.8920	4.8495	4.8868	-0.316%	25,696	+11.525%
2023-11-28	4.8830	4.8830	4.8830	4.9023	-0.102%	27	+11.172%
2023-11-27	4.9175	4.9175	4.9060	4.9073	-0.319%	16,330	+11.059%
2023-11-24	4.8980	4.8980	4.8970	4.9230	+0.024%	9,300	+10.705%
2023-11-23	4.9230	4.9235	4.9230	4.9218	+0.357%	9,427	+10.732%
2023-11-22	4.9075	4.9075	4.9075	4.9043	-0.010%	16,243	+11.127%
2023-11-21	4.9025	4.9120	4.9025	4.9048	-0.426%	9,242	+11.116%
2023-11-20	4.9230	4.9230	4.9195	4.9258	-0.010%	15,737	+10.642%
2023-11-17	4.9130	4.9265	4.9125	4.9263	+1.187%	45,451	+10.631%
2023-11-16	4.9270	4.9310	4.8950	4.8685	-0.896%	110,894	+11.944%
2023-11-15	4.9360	4.9360	4.9360	4.9125	+0.450%	2,391	+10.941%
2023-11-14	4.8530	4.8865	4.8445	4.8905	+0.642%	117,832	+11.441%
2023-11-13	4.8480	4.8545	4.8405	4.8593	+0.815%	81,649	+12.156%
2023-11-10	4.8150	4.8150	4.8145	4.8200	-1.205%	6,927	+13.071%
2023-11-09	4.8500	4.8830	4.8500	4.8788	+0.806%	15,030	+11.708%
2023-11-07	4.8020	4.8465	4.8020	4.8398	-0.124%	1,297	+12.608%
2023-11-06	4.8455	4.8455	4.8420	4.8458	+0.058%	6,283	+12.469%
2023-11-03	4.8715	4.8750	4.8510	4.8430	-0.288%	27,378	+12.534%
2023-11-02	4.8480	4.8480	4.8480	4.8570	+1.771%	6,629	+12.209%
2023-11-01	4.7810	4.7810	4.7585	4.7725	+0.273%	20,155	+14.196%
2023-10-31	4.7655	4.7820	4.7655	4.7595	-0.153%	135,562	+14.508%
2023-10-30	4.7715	4.7850	4.7665	4.7668	+0.523%	15,055	+14.332%
2023-10-27	4.7745	4.7745	4.7700	4.7420	-0.687%	7,170	+14.930%
2023-10-26	4.8140	4.8140	4.7700	4.7748	-0.783%	7,050	+14.141%
2023-10-25	4.8025	4.8060	4.7875	4.8125	+0.240%	8,371	+13.247%
2023-10-24	4.7830	4.7830	4.7805	4.8010	+0.067%	18,110	+13.518%
2023-10-23	4.7860	4.7865	4.7805	4.7978	-0.260%	5,513	+13.594%
2023-10-20	4.8415	4.8570	4.8225	4.8103	-1.408%	43,349	+13.299%
2023-10-19	4.8800	4.8800	4.8760	4.8790	-1.071%	20,044	+11.703%
2023-10-18	4.9000	4.9755	4.9000	4.9318	-0.665%	54,683	+10.507%
2023-10-16	4.9465	4.9670	4.9465	4.9648	+0.461%	8,117	+9.773%
2023-10-13	4.9750	4.9750	4.9475	4.9420	-0.699%	10,180	+10.279%
2023-10-12	5.0280	5.0280	4.9965	4.9768	+0.252%	27,551	+9.508%
2023-10-11	4.9520	4.9850	4.9520	4.9643	-0.435%	121,810	+9.784%
2023-10-10	4.8950	4.9330	4.8950	4.9860	+1.957%	7,264	+9.306%
2023-10-09	4.9230	4.9230	4.8890	4.8903	-0.198%	1,263	+11.445%
2023-10-06	4.8535	4.8960	4.8535	4.9000	+0.589%	6,420	+11.224%
2023-10-05	4.8525	4.8530	4.8520	4.8713	+0.599%	11,826	+11.880%
2023-10-04	4.8925	4.8935	4.8740	4.8423	-0.921%	18,997	+12.550%
2023-10-03	4.8720	4.9320	4.8720	4.8873	-0.594%	4,934	+11.514%
2023-10-02	4.9665	4.9665	4.9235	4.9165	-1.699%	1,841	+10.851%
2023-09-29	4.9585	5.0090	4.9585	5.0015	+0.533%	9,145	+8.967%
2023-09-28	4.9635	4.9770	4.9635	4.9750	+0.201%	19,173	+9.548%
2023-09-27	4.9895	4.9975	4.9850	4.9650	-0.571%	23,517	+9.768%
2023-09-26	4.9905	5.0040	4.9900	4.9935	+0.080%	19,282	+9.142%
2023-09-25	5.0460	5.0460	4.9750	4.9895	-0.805%	18,422	+9.229%
2023-09-21	5.0220	5.0220	5.0220	5.0300	-0.740%	2,783	+8.350%
2023-09-20	5.0420	5.0550	5.0410	5.0675	+1.037%	61,741	+7.548%
2023-09-19	5.0180	5.0260	5.0030	5.0155	+0.190%	173,664	+8.663%
2023-09-18	5.0840	5.0840	5.0040	5.0060	-3.256%	60,748	+8.869%
2023-09-15	5.1870	5.1930	5.1720	5.1745	+0.612%	103,204	+5.324%
2023-09-14	5.0620	5.1430	5.0590	5.1430	+1.721%	14,836	+5.969%
2023-09-13	5.0050	5.0340	5.0050	5.0560	+0.109%	3,921	+7.793%
2023-09-12	5.0320	5.0630	5.0070	5.0505	+0.368%	194,451	+7.910%
2023-09-11	5.0550	5.0550	5.0050	5.0320	+0.359%	58,512	+8.307%
2023-09-08	4.9700	5.0120	4.9700	5.0140	+0.501%	2,709	+8.696%
2023-09-07	5.0010	5.0010	4.9820	4.9890	+0.151%	9,785	+9.240%
2023-09-06	4.9255	4.9880	4.9255	4.9815	-0.110%	24,985	+9.405%
2023-09-05	4.9700	5.0090	4.9700	4.9870	-0.260%	14,193	+9.284%
2023-09-04	5.0240	5.0410	5.0100	5.0000	-0.220%	23,995	+9.000%
2023-09-01	5.0230	5.0240	5.0110	5.0110	-0.010%	196,731	+8.761%
2023-08-31	5.0140	5.0280	5.0140	5.0115	+0.110%	29,058	+8.750%
2023-08-30	5.0270	5.0270	5.0050	5.0060	+0.054%	16,806	+8.869%
2023-08-29	4.9955	4.9955	4.9885	5.0033	+1.828%	1,699	+8.928%
2023-08-25	4.9475	4.9475	4.9090	4.9135	+0.132%	18,816	+10.919%
2023-08-23	4.8945	4.9060	4.8945	4.9070	+0.712%	19,677	+11.066%
2023-08-22	4.8370	4.8620	4.8370	4.8723	+0.278%	3,484	+11.857%
2023-08-21	4.8860	4.8880	4.8860	4.8588	-0.226%	3,809	+12.168%
2023-08-18	4.8710	4.8725	4.8400	4.8698	-0.663%	8,882	+11.914%
2023-08-17	4.9345	4.9345	4.9200	4.9023	-0.713%	8,805	+11.172%
2023-08-16	4.9565	4.9565	4.9320	4.9375	-2.102%	10,877	+10.380%
2023-08-11	5.0670	5.0670	5.0550	5.0435	-1.166%	4,950	+8.060%
2023-08-10	5.1050	5.1060	5.1050	5.1030	+0.890%	23,229	+6.800%
2023-08-09	5.0670	5.0690	5.0550	5.0580	+0.258%	76,068	+7.750%
2023-08-07	5.0420	5.0420	5.0240	5.0450	-0.168%	18,561	+8.028%
2023-08-04	5.0420	5.0420	5.0090	5.0535	+0.667%	27,738	+7.846%
2023-08-03	4.9795	5.0210	4.9795	5.0200	-0.268%	7,437	+8.566%
2023-08-02	5.0520	5.0520	5.0520	5.0335	-1.468%	8,583	+8.275%
2023-08-01	5.1340	5.1340	5.1240	5.1085	-0.409%	4,212	+6.685%
2023-07-28	5.0970	5.1300	5.0970	5.1295	-0.039%	29,048	+6.248%
2023-07-27	5.1320	5.1370	5.1300	5.1315	+0.342%	11,592	+6.207%
2023-07-26	5.1080	5.1080	5.0950	5.1140	-0.244%	28,047	+6.570%
2023-07-25	5.1220	5.1230	5.1170	5.1265	+0.137%	13,874	+6.310%
2023-07-24	5.0940	5.1180	5.0940	5.1195	+0.147%	10,450	+6.456%
2023-07-21	5.1050	5.1140	5.0980	5.1120	+0.069%	11,561	+6.612%
2023-07-20	5.0930	5.1060	5.0930	5.1085	+0.700%	6,085	+6.685%
2023-07-19	4.9545	5.0730	4.9530	5.0730	+2.588%	116,282	+7.432%
2023-07-18	4.9115	4.9115	4.9115	4.9450	+0.655%	4,512	+10.212%
2023-07-17	4.9260	4.9260	4.9130	4.9128	-0.450%	6,506	+10.935%
2023-07-14	4.8500	4.9545	4.8500	4.9350	-0.030%	22,338	+10.436%
2023-07-13	4.9355	4.9390	4.9330	4.9365	+0.339%	2,578	+10.402%
2023-07-12	4.8955	4.9070	4.8940	4.9198	+2.032%	6,444	+10.777%
2023-07-11	4.8180	4.8180	4.8145	4.8218	+0.114%	11,814	+13.028%
2023-07-10	4.8085	4.8235	4.8085	4.8163	+0.235%	27,427	+13.157%
2023-07-07	4.8100	4.8100	4.8095	4.8050	-0.177%	3,963	+13.424%
2023-07-06	4.8655	4.8670	4.8475	4.8135	-2.230%	11,025	+13.223%
2023-07-05	4.9590	4.9590	4.9465	4.9233	-0.979%	3,309	+10.698%
2023-07-04	4.9825	4.9850	4.9760	4.9720	+0.226%	44,595	+9.614%
2023-07-03	4.9865	4.9910	4.9745	4.9608	-0.271%	34,366	+9.861%
2023-06-30	4.9690	4.9785	4.9690	4.9743	+0.776%	7,732	+9.563%
2023-06-29	4.9440	4.9440	4.9385	4.9360	-0.369%	7,505	+10.413%
2023-06-28	4.9350	4.9620	4.9350	4.9543	+0.656%	5,345	+10.005%
2023-06-27	4.8970	4.9355	4.8970	4.9220	+0.228%	21,350	+10.727%
2023-06-26	4.9000	4.9000	4.8810	4.9108	-0.223%	32,002	+10.980%
2023-06-23	4.9190	4.9190	4.9190	4.9218	-0.600%	2,036	+10.732%
2023-06-22	4.9665	4.9665	4.9375	4.9515	-0.861%	12,748	+10.068%
2023-06-21	4.9960	4.9960	4.9940	4.9945	-0.180%	5,000	+9.120%
2023-06-20	5.0240	5.0240	5.0050	5.0035	-0.319%	15,121	+8.924%
2023-06-19	5.0720	5.0720	5.0220	5.0195	-0.712%	13,542	+8.577%
2023-06-16	5.0260	5.0740	5.0260	5.0555	+0.020%	13,222	+7.803%
2023-06-15	5.0340	5.0410	5.0340	5.0545	+0.278%	3,604	+7.825%
2023-06-13	5.0290	5.0410	5.0190	5.0405	+0.418%	8,596	+8.124%
2023-06-12	5.0300	5.0300	5.0300	5.0195	+0.120%	5,776	+8.577%
2023-06-09	5.0270	5.0270	5.0100	5.0135	-0.437%	15,385	+8.706%
2023-06-08	5.0460	5.0500	5.0270	5.0355	-0.238%	19,188	+8.232%
2023-06-07	5.0430	5.0520	5.0430	5.0475	-0.148%	7,663	+7.974%
2023-06-06	5.0660	5.0670	5.0140	5.0550	+0.487%	22,964	+7.814%
2023-06-05	5.0650	5.0670	5.0300	5.0305	-0.179%	12,471	+8.339%
2023-06-02	5.0080	5.0330	5.0040	5.0395	+1.613%	17,278	+8.146%
2023-06-01	4.9790	4.9790	4.9360	4.9595	+0.694%	10,384	+9.890%
2023-05-31	4.9645	4.9645	4.9640	4.9253	-0.939%	4,052	+10.653%
2023-05-30	5.0690	5.0690	5.0040	4.9720	-0.669%	15,153	+9.614%
2023-05-25	5.0150	5.0280	5.0090	5.0055	-0.398%	14,023	+8.880%
2023-05-24	5.0860	5.0880	5.0260	5.0255	-1.586%	226,747	+8.447%
2023-05-23	5.1290	5.1430	5.0860	5.1065	-0.458%	232,943	+6.727%
2023-05-22	5.1330	5.1330	5.1240	5.1300	+0.068%	18,587	+6.238%
2023-05-19	5.1260	5.1320	5.1170	5.1265	+0.264%	4,122	+6.310%
2023-05-18	5.1270	5.1270	5.1270	5.1130	+0.452%	574	+6.591%
2023-05-17	5.1060	5.1130	5.0840	5.0900	-0.313%	62,106	+7.073%
2023-05-16	5.1210	5.1220	5.1210	5.1060	-0.283%	12,831	+6.737%
2023-05-15	5.1190	5.1260	5.1130	5.1205	+0.353%	60,708	+6.435%
2023-05-12	5.1000	5.1140	5.1000	5.1025	+0.206%	39,289	+6.810%
2023-05-11	5.1250	5.1250	5.0680	5.0920	-0.020%	7,650	+7.031%
2023-05-10	5.0980	5.1120	5.0900	5.0930	-0.137%	17,174	+7.010%
2023-05-09	5.1150	5.1150	5.0920	5.1000	-0.439%	6,497	+6.863%
2023-05-05	5.1050	5.1050	5.1050	5.1225	+1.006%	128	+6.393%
2023-05-04	5.1500	5.1500	5.0810	5.0715	-0.967%	7,146	+7.463%
2023-05-03	5.2000	5.2000	5.1190	5.1210	+0.186%	6,291	+6.425%
2023-05-02	5.1800	5.1800	5.1620	5.1115	-1.141%	4,632	+6.622%
2023-04-28	5.1260	5.1560	5.1180	5.1705	+0.623%	54,856	+5.406%
2023-04-27	5.1500	5.1530	5.1500	5.1385	-0.078%	2,959	+6.062%
2023-04-26	5.1760	5.1760	5.1230	5.1425	-0.445%	50,698	+5.980%
2023-04-25	5.1600	5.1600	5.1550	5.1655	-0.184%	10,880	+5.508%
2023-04-24	5.1740	5.1750	5.1720	5.1750	+0.019%	4,606	+5.314%
2023-04-21	5.1450	5.1920	5.1450	5.1740	+0.116%	22,943	+5.334%
2023-04-20	5.1930	5.1930	5.1830	5.1680	+0.058%	6,086	+5.457%
2023-04-19	5.1440	5.1620	5.1440	5.1650	-0.193%	13,646	+5.518%
2023-04-18	5.1520	5.1760	5.1520	5.1750	+0.252%	67,456	+5.314%
2023-04-17	5.1890	5.1890	5.1520	5.1620	+0.116%	34,049	+5.579%
2023-04-14	5.1480	5.1540	5.1460	5.1560	+0.507%	21,265	+5.702%
2023-04-13	5.1240	5.1260	5.1170	5.1300	+0.362%	10,157	+6.238%
2023-04-12	5.1130	5.1190	5.1130	5.1115	+0.422%	27,673	+6.622%
2023-04-11	5.0860	5.0900	5.0790	5.0900	+0.643%	91,443	+7.073%
2023-04-06	5.0320	5.0480	5.0300	5.0575	+1.170%	53,685	+7.761%
2023-04-05	5.0030	5.0110	4.9990	4.9990	-0.026%	108,795	+9.022%
2023-04-04	5.0330	5.0330	5.0200	5.0003	-0.383%	3,855	+8.993%
2023-04-03	5.0250	5.0300	5.0170	5.0195	+0.300%	73,577	+8.577%
2023-03-31	4.9945	5.0120	4.9945	5.0045	+0.184%	299,907	+8.902%
2023-03-30	4.9765	5.0020	4.9765	4.9953	+1.017%	34,905	+9.103%
2023-03-29	4.9180	4.9285	4.9180	4.9450	+1.005%	12,943	+10.212%
2023-03-28	4.9075	4.9075	4.8840	4.8958	-0.025%	9,166	+11.320%
2023-03-27	4.8850	4.9035	4.8705	4.8970	+0.969%	81,111	+11.293%
2023-03-24	4.8255	4.8525	4.8255	4.8500	-1.252%	4,832	+12.371%
2023-03-23	4.9135	4.9265	4.9085	4.9115	-0.708%	16,859	+10.964%
2023-03-22	4.9235	4.9385	4.9235	4.9465	+0.223%	5,902	+10.179%
2023-03-21	4.9200	4.9405	4.9115	4.9355	+1.784%	74,942	+10.424%
2023-03-20	4.9000	4.9000	4.7385	4.8490	-0.499%	51,579	+12.394%
2023-03-17	5.0000	5.0000	4.9250	4.8733	-1.076%	12,203	+11.834%
2023-03-16	4.9665	4.9665	4.8860	4.9263	+0.963%	35,610	+10.631%
2023-03-15	4.9705	4.9705	4.9040	4.8793	-3.533%	35,804	+11.696%
2023-03-14	4.9870	5.0650	4.9870	5.0580	+0.968%	116,204	+7.750%
2023-03-13	5.1030	5.1030	5.0020	5.0095	-2.368%	83,098	+8.793%
2023-03-10	5.1620	5.1720	5.1150	5.1310	-1.855%	74,419	+6.217%
2023-03-09	5.2310	5.2340	5.2150	5.2280	-0.571%	8,647	+4.246%
2023-03-08	5.2390	5.2390	5.2390	5.2580	+0.105%	14,128	+3.652%
2023-03-07	5.2790	5.2790	5.2720	5.2525	-0.171%	5,225	+3.760%
2023-03-06	5.2630	5.2630	5.2620	5.2615	-0.209%	12,326	+3.583%
2023-03-03	5.2850	5.2850	5.2640	5.2725	+0.142%	12,190	+3.367%
2023-03-02	5.2380	5.2630	5.2380	5.2650	+0.448%	66,372	+3.514%
2023-03-01	5.2480	5.2590	5.2370	5.2415	+0.402%	55,357	+3.978%
2023-02-28	5.2070	5.2330	5.2070	5.2205	+0.038%	33,911	+4.396%
2023-02-24	5.2440	5.2520	5.2130	5.2185	-0.429%	97,379	+4.436%
2023-02-23	5.2330	5.2350	5.2330	5.2410	+0.268%	6,032	+3.988%
2023-02-22	5.2190	5.2190	5.2040	5.2270	-0.722%	21,836	+4.266%
2023-02-21	5.2900	5.2950	5.2650	5.2650	-0.829%	7,685	+3.514%
2023-02-20	5.3070	5.3120	5.2950	5.3090	+0.132%	21,877	+2.656%
2023-02-17	5.2670	5.3020	5.2670	5.3020	-0.188%	14,602	+2.791%
2023-02-16	5.3200	5.3260	5.3050	5.3120	+0.189%	30,200	+2.598%
2023-02-15	5.2470	5.3000	5.2470	5.3020	+0.483%	30,390	+2.791%
2023-02-14	5.2930	5.2930	5.2910	5.2765	+0.161%	89,116	+3.288%
2023-02-13	5.2470	5.2610	5.2470	5.2680	+0.794%	89,723	+3.455%
2023-02-10	5.2350	5.2440	5.2170	5.2265	-0.523%	41,042	+4.276%
2023-02-09	5.2730	5.2730	5.2660	5.2540	+0.353%	2,922	+3.730%
2023-02-08	5.2200	5.2530	5.2200	5.2355	+0.383%	9,377	+4.097%
2023-02-07	5.2440	5.2440	5.2440	5.2155	+0.115%	32,048	+4.496%
2023-02-06	5.2110	5.2110	5.2110	5.2095	-0.790%	3,324	+4.617%
2023-02-03	5.2040	5.2040	5.2040	5.2510	+0.845%	16,589	+3.790%
2023-02-02	5.1810	5.2110	5.1810	5.2070	+1.225%	54,208	+4.667%
2023-02-01	5.1550	5.1550	5.1550	5.1440	-0.068%	20,422	+5.949%
2023-01-31	5.1260	5.1500	5.1260	5.1475	-0.165%	79,066	+5.877%
2023-01-30	5.0500	5.1470	5.0500	5.1560	+0.175%	20,108	+5.702%
2023-01-26	5.1410	5.1600	5.1380	5.1470	+0.410%	5,086	+5.887%
2023-01-25	5.1310	5.1310	5.1230	5.1260	-0.195%	5,687	+6.321%
2023-01-24	5.1360	5.1360	5.1360	5.1360	-0.378%	2,224	+6.114%
2023-01-23	5.1420	5.1490	5.1420	5.1555	+0.399%	5,339	+5.712%
2023-01-20	5.1380	5.1380	5.1290	5.1350	+0.352%	16,577	+6.134%
2023-01-19	5.1020	5.1140	5.1010	5.1170	-1.302%	19,101	+6.508%
2023-01-17	5.1900	5.1980	5.1800	5.1845	-0.260%	14,494	+5.121%
2023-01-16	5.1900	5.1960	5.1900	5.1980	+0.280%	4,849	+4.848%
2023-01-13	5.1730	5.1820	5.1660	5.1835	+0.533%	1,761	+5.141%

.dark-mode .XlrP9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XlrP9d{ color: #333333; background-color: white; border: 2px solid #333333; }FTADSS SPDR FTSE UK ALLSHARES UCITS ETF DISTstock LSE

FTAD
SS SPDR FTSE UK ALLSHARES UCITS ETF DIST
stock LSE