Dark

FTAL
SS SPDR FTSE UK ALL-SHARE UCITS ETF
stock LSE

Inactive

Aug 2, 2024

67.34GBP-1.578%(-1.08)46,627

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	68.3900	68.3900	67.2600	67.3400	-1.578%	46,627	0.000%
2024-08-01	69.3700	69.3700	68.3200	68.4200	-0.826%	41,024	-1.578%
2024-07-31	68.6600	69.0700	68.6600	68.9900	+1.025%	27,214	-2.392%
2024-07-30	67.9800	68.3000	67.9800	68.2900	+0.073%	2,837	-1.391%
2024-07-29	68.5700	68.8000	68.2000	68.2400	+0.059%	15,113	-1.319%
2024-07-26	67.0400	68.2300	67.0400	68.2000	+1.292%	7,904	-1.261%
2024-07-25	66.4200	67.2700	66.3700	67.3300	+0.403%	6,857	+0.015%
2024-07-24	66.9600	67.1400	66.9200	67.0600	-0.401%	7,077	+0.418%
2024-07-23	67.6300	67.6800	67.1200	67.3300	-0.311%	18,564	+0.015%
2024-07-22	67.3000	67.7600	67.3000	67.5400	+0.671%	8,324	-0.296%
2024-07-19	67.1300	67.2900	67.0800	67.0900	-0.813%	3,404	+0.373%
2024-07-18	68.0300	68.0300	67.6300	67.6400	+0.326%	6,091	-0.444%
2024-07-17	67.1900	67.4600	67.0200	67.4200	+0.119%	8,215	-0.119%
2024-07-16	67.1600	67.3800	67.0800	67.3400	-0.119%	5,496	0.000%
2024-07-15	67.9400	67.9400	67.3300	67.4200	-0.015%	6,793	-0.119%
2024-07-10	66.9000	67.4300	66.5600	67.4300	+0.853%	6,646	-0.133%
2024-07-09	67.2600	67.4400	66.8000	66.8600	-0.742%	11,123	+0.718%
2024-07-08	67.2400	67.6000	67.2400	67.3600	-0.045%	6,203	-0.030%
2024-07-05	67.9300	67.9300	67.2400	67.3900	-0.252%	7,265	-0.074%
2024-07-04	67.3900	67.6600	67.3900	67.5600	+0.761%	33,229	-0.326%
2024-07-03	66.9900	67.0500	66.7400	67.0500	+0.766%	12,993	+0.433%
2024-07-02	66.5500	66.8800	66.4200	66.5400	-0.642%	6,943	+1.202%
2024-07-01	67.1700	67.2800	66.9200	66.9700	+0.045%	10,775	+0.552%
2024-06-28	67.2300	67.2700	66.9300	66.9400	-0.090%	2,396	+0.598%
2024-06-27	67.2000	67.2900	67.0000	67.0000	-0.327%	16,148	+0.507%
2024-06-26	67.7800	67.8300	67.1800	67.2200	-0.371%	6,015	+0.179%
2024-06-25	67.7500	67.7500	67.5500	67.4700	-0.501%	3,979	-0.193%
2024-06-24	67.5900	67.9500	67.5900	67.8100	+0.564%	29,452	-0.693%
2024-06-21	67.2400	67.4900	67.1000	67.4300	-0.281%	8,431	-0.133%
2024-06-20	67.0400	67.6200	67.0400	67.6200	+0.670%	19,735	-0.414%
2024-06-19	67.0000	67.2000	66.9200	67.1700	+0.119%	7,647	+0.253%
2024-06-18	67.0000	67.0900	66.7400	67.0900	+0.736%	12,078	+0.373%
2024-06-17	66.8300	66.8300	66.4300	66.6000	-0.045%	9,323	+1.111%
2024-06-14	66.6700	66.7200	66.3600	66.6300	-0.135%	10,095	+1.066%
2024-06-13	66.9900	67.0400	66.7200	66.7200	-0.891%	1,343	+0.929%
2024-06-12	67.0200	67.3300	66.9900	67.3200	+1.081%	5,863	+0.030%
2024-06-11	67.5100	67.5300	66.5900	66.6000	-0.996%	1,974	+1.111%
2024-06-10	67.0000	67.2900	67.0000	67.2700	-0.370%	7,478	+0.104%
2024-06-07	67.4400	67.5900	67.4000	67.5200	-0.589%	2,515	-0.267%
2024-06-06	67.6400	67.9200	67.6400	67.9200	+0.682%	3,454	-0.854%
2024-06-05	67.5900	67.5900	67.4200	67.4600	+0.074%	5,347	-0.178%
2024-06-04	67.3800	67.5300	67.1800	67.4100	-0.472%	8,759	-0.104%
2024-06-03	67.8200	68.0200	67.6700	67.7300	+0.133%	6,992	-0.576%
2024-05-31	67.5300	67.7700	67.3200	67.6400	+0.341%	17,213	-0.444%
2024-05-30	66.9200	67.4300	66.9200	67.4100	+0.732%	44,336	-0.104%
2024-05-29	67.6400	67.6400	66.8700	66.9200	-0.962%	4,324	+0.628%
2024-05-28	68.0100	68.0200	67.4200	67.5700	-0.662%	10,963	-0.340%
2024-05-24	67.2100	68.0500	67.2100	68.0200	-0.044%	6,208	-1.000%
2024-05-23	68.2600	68.3800	68.0500	68.0500	-0.366%	21,073	-1.043%
2024-05-22	68.4300	68.4600	68.1400	68.3000	-0.452%	4,554	-1.406%
2024-05-21	68.4800	68.7600	68.4800	68.6100	-0.233%	18,324	-1.851%
2024-05-20	69.1100	69.1100	68.6800	68.7700	+0.029%	6,634	-2.079%
2024-05-17	68.8500	68.8500	68.5800	68.7500	-0.247%	10,933	-2.051%
2024-05-16	68.6700	68.9600	68.6000	68.9200	+0.320%	44,311	-2.293%
2024-05-15	68.5800	68.7200	68.5800	68.7000	+0.277%	2,961	-1.980%
2024-05-14	68.3300	68.6200	68.2100	68.5100	+0.219%	3,231	-1.708%
2024-05-13	68.6900	68.6900	68.2900	68.3600	-0.234%	2,643	-1.492%
2024-05-10	68.3600	68.6700	68.3600	68.5200	+0.646%	47,465	-1.722%
2024-05-09	68.1800	68.2300	67.8900	68.0800	+0.354%	14,459	-1.087%
2024-05-08	67.6400	67.9200	67.6400	67.8400	+0.385%	9,101	-0.737%
2024-05-07	67.2700	67.7100	67.2700	67.5800	+1.823%	16,772	-0.355%
2024-05-02	66.0400	66.4200	66.0200	66.3700	+0.667%	8,850	+1.462%
2024-05-01	66.3000	66.3000	65.8100	65.9300	0.000%	1,277	+2.139%
2024-04-30	66.2200	66.4700	65.9300	65.9300	-0.348%	2,998	+2.139%
2024-04-29	66.1700	66.2800	66.1100	66.1600	+0.212%	7,458	+1.784%
2024-04-26	65.8300	66.0500	65.7600	66.0200	+0.871%	5,577	+1.999%
2024-04-25	65.6600	65.6600	65.2400	65.4500	+0.353%	2,541	+2.888%
2024-04-24	65.5400	65.6100	65.2400	65.2200	-0.107%	3,964	+3.251%
2024-04-23	65.3100	65.4500	65.1100	65.2900	+0.276%	4,650	+3.140%
2024-04-22	64.5500	65.1300	64.5500	65.1100	+1.607%	3,337	+3.425%
2024-04-19	63.5300	64.1000	63.4800	64.0800	+0.125%	4,715	+5.087%
2024-04-18	64.0800	64.0800	63.8200	64.0000	+0.345%	2,716	+5.219%
2024-04-17	63.4400	64.0100	63.4400	63.7800	+0.488%	3,281	+5.582%
2024-04-16	64.0600	64.0600	63.3600	63.4700	-1.886%	6,924	+6.097%
2024-04-15	64.8800	65.0000	64.5400	64.6900	-0.239%	13,966	+4.096%
2024-04-12	64.7200	65.2300	64.7200	64.8450	+0.691%	3,586	+3.848%
2024-04-11	64.5700	64.6800	64.2100	64.4000	-0.186%	3,402	+4.565%
2024-04-10	64.6000	64.9400	64.4000	64.5200	+0.295%	9,552	+4.371%
2024-04-09	64.2700	64.5700	64.2700	64.3300	-0.341%	2,541	+4.679%
2024-04-08	64.3700	64.5700	64.1900	64.5500	+0.498%	36,384	+4.322%
2024-04-05	64.3200	64.3200	64.0000	64.2300	-0.726%	2,704	+4.842%
2024-04-04	64.3300	64.7400	64.3300	64.7000	+0.419%	8,394	+4.080%
2024-04-03	64.1700	64.4300	63.9800	64.4300	+0.101%	6,124	+4.517%
2024-04-02	64.2200	64.9700	64.2200	64.3650	-0.341%	6,989	+4.622%
2024-03-28	64.4000	64.6400	64.4000	64.5850	+0.381%	12,106	+4.266%
2024-03-27	64.1700	64.4100	64.1300	64.3400	+0.047%	18,430	+4.663%
2024-03-26	63.9100	64.3100	63.9100	64.3100	+0.156%	38,643	+4.712%
2024-03-25	64.2300	64.2600	63.9900	64.2100	-0.148%	69,855	+4.875%
2024-03-22	63.9800	64.4500	63.9800	64.3050	+0.508%	1,798	+4.720%
2024-03-21	63.4700	64.0400	63.3400	63.9800	+1.855%	4,246	+5.252%
2024-03-20	62.5500	62.8800	62.5500	62.8150	+0.159%	6,903	+7.204%
2024-03-19	62.8100	62.8100	62.5000	62.7150	-0.167%	2,059	+7.375%
2024-03-18	62.8100	62.9050	62.6350	62.8200	-0.080%	725	+7.195%
2024-03-15	63.0900	63.1050	62.7300	62.8700	-0.285%	1,548	+7.110%
2024-03-14	63.0550	63.2050	62.6550	63.0500	+0.151%	4,741	+6.804%
2024-03-13	63.0000	63.1300	62.8000	62.9550	+3.171%	1,838	+6.965%
2024-03-12	61.0200	63.0700	61.0200	61.0200	-1.612%	578	+10.357%
2024-03-11	62.0500	62.3400	61.8650	62.0200	+2.887%	1,900	+8.578%
2024-03-08	60.4600	62.5250	60.2800	60.2800	-3.675%	1,006	+11.712%
2024-03-07	62.1400	62.6700	62.1400	62.5800	+0.976%	14,144	+7.606%
2024-03-06	62.1150	62.4300	61.9650	61.9750	+0.527%	675	+8.657%
2024-03-05	61.5750	62.0400	61.5750	61.6500	-0.828%	770	+9.230%
2024-03-04	62.0900	62.1900	61.7050	62.1650	+0.250%	1,623	+8.325%
2024-03-01	62.0100	62.2200	61.8050	62.0100	+0.307%	2,413	+8.595%
2024-02-29	61.7850	62.1150	61.7250	61.8200	-0.371%	272	+8.929%
2024-02-28	62.0800	62.0800	61.4350	62.0500	-0.169%	2,162	+8.525%
2024-02-27	62.0800	62.2450	61.3150	62.1550	-0.104%	2,270	+8.342%
2024-02-26	62.1550	62.3050	62.0600	62.2200	-0.096%	1,699	+8.229%
2024-02-23	62.6500	62.6500	62.0850	62.2800	+0.233%	768	+8.125%
2024-02-22	62.0600	62.2250	61.7950	62.1350	+0.355%	2,318	+8.377%
2024-02-21	61.9850	61.9850	61.5700	61.9150	-0.322%	581	+8.762%
2024-02-20	62.2100	62.3100	61.9750	62.1150	+0.121%	941	+8.412%
2024-02-19	62.0000	62.2350	61.9800	62.0400	-0.048%	2,452	+8.543%
2024-02-16	61.5600	62.1300	61.5600	62.0700	+1.207%	9,173	+8.490%
2024-02-15	61.1400	61.3500	60.9600	61.3300	+0.706%	24,102	+9.799%
2024-02-14	60.4800	61.0800	60.4800	60.9000	+0.578%	5,501	+10.575%
2024-02-13	61.3700	61.4200	60.3000	60.5500	-0.803%	9,374	+11.214%
2024-02-12	61.0000	61.0900	60.9300	61.0400	+0.123%	3,036	+10.321%
2024-02-09	61.1200	61.2700	60.9300	60.9650	-0.417%	6,428	+10.457%
2024-02-08	61.3800	61.6100	61.2000	61.2200	-0.326%	7,293	+9.997%
2024-02-07	61.7600	61.8600	61.4200	61.4200	-0.703%	7,703	+9.639%
2024-02-06	61.6400	61.9000	61.4100	61.8550	+0.922%	5,583	+8.868%
2024-02-05	61.3800	61.7100	61.2500	61.2900	-0.937%	7,674	+9.871%
2024-02-02	61.7450	61.8950	61.3600	61.8700	+0.733%	735	+8.841%
2024-02-01	61.6300	61.7900	61.3600	61.4200	-0.462%	6,524	+9.639%
2024-01-31	61.8000	61.9900	61.7700	61.7050	-0.315%	3,750	+9.132%
2024-01-30	61.8000	62.0200	61.8000	61.9000	+0.202%	5,314	+8.788%
2024-01-29	61.7750	61.9950	61.5300	61.7750	+0.824%	4,581	+9.008%
2024-01-26	61.5350	61.7650	61.1700	61.2700	+0.566%	2,092	+9.907%
2024-01-25	60.7400	61.0100	60.7300	60.9250	+0.189%	5,899	+10.529%
2024-01-24	60.8000	60.9850	60.6250	60.8100	+0.405%	424	+10.738%
2024-01-23	60.7550	60.8600	60.4150	60.5650	-0.017%	815	+11.186%
2024-01-22	60.3550	60.6450	60.2850	60.5750	-0.091%	845	+11.168%
2024-01-19	60.7450	60.8300	60.1850	60.6300	+0.823%	305	+11.067%
2024-01-18	60.1850	60.4050	60.0750	60.1350	-0.008%	724	+11.981%
2024-01-17	60.5400	60.5400	59.9200	60.1400	-1.369%	6,163	+11.972%
2024-01-16	61.2900	61.2900	60.9400	60.9750	-1.047%	3,953	+10.439%
2024-01-15	61.6400	61.6850	61.1900	61.6200	+0.089%	1,014	+9.283%
2024-01-12	61.8100	61.8500	61.4400	61.5650	-0.798%	2,811	+9.380%
2024-01-11	62.2300	62.2300	61.2250	62.0600	+0.250%	2,212	+8.508%
2024-01-10	61.7850	62.0900	61.7750	61.9050	-0.250%	1,332	+8.780%
2024-01-09	62.0200	62.2600	62.0200	62.0600	+0.186%	4,375	+8.508%
2024-01-08	61.8400	62.1750	61.7050	61.9450	-0.185%	385	+8.709%
2024-01-05	62.0000	62.3350	61.7100	62.0600	-0.561%	1,598	+8.508%
2024-01-04	62.2900	62.4550	62.1000	62.4100	-0.304%	1,479	+7.899%
2024-01-03	62.4000	62.6950	61.9150	62.6000	-0.167%	1,288	+7.572%
2024-01-02	62.7050	62.8700	62.2550	62.7050	+0.056%	1,539	+7.392%
2023-12-29	62.6800	62.7250	62.5500	62.6700	-0.183%	331	+7.452%
2023-12-28	62.7850	62.9200	62.4550	62.7850	+0.280%	361	+7.255%
2023-12-27	62.7550	62.9000	62.4550	62.6100	+0.256%	1,012	+7.555%
2023-12-22	62.1850	62.5200	62.1850	62.4500	+0.152%	935	+7.830%
2023-12-21	55.1150	62.4650	55.1150	62.3550	-0.120%	3,081	+7.995%
2023-12-20	62.3050	62.7100	62.0700	62.4300	+1.331%	2,589	+7.865%
2023-12-19	61.5750	61.8200	61.5350	61.6100	+0.983%	162	+9.300%
2023-12-18	61.0200	61.5950	60.9800	61.0100	-1.086%	2,931	+10.375%
2023-12-15	61.6000	61.7750	61.0650	61.6800	+0.513%	1,389	+9.176%
2023-12-14	61.1550	62.0650	61.1550	61.3650	+1.321%	973	+9.737%
2023-12-13	60.6700	60.8050	60.5100	60.5650	-0.387%	1,623	+11.186%
2023-12-12	60.8700	60.9700	60.4650	60.8000	+0.297%	925	+10.757%
2023-12-11	60.5750	60.6550	60.1350	60.6200	+0.298%	3,114	+11.085%
2023-12-08	60.3350	60.8600	60.3350	60.4400	+0.582%	1,505	+11.416%
2023-12-07	60.1050	60.3900	59.9950	60.0900	-0.199%	3,607	+12.065%
2023-12-06	60.1550	60.5250	60.0500	60.2100	+0.300%	804	+11.842%
2023-12-05	60.4000	60.4000	59.1000	60.0300	-0.282%	551	+12.177%
2023-12-04	60.1900	60.3200	59.9800	60.2000	-0.182%	7,997	+11.860%
2023-12-01	59.9450	60.3700	59.8550	60.3100	+1.123%	2,488	+11.656%
2023-11-30	59.6400	60.0500	53.8700	59.6400	+0.143%	1,907	+12.911%
2023-11-29	59.7350	59.8100	59.4450	59.5550	-0.351%	685	+13.072%
2023-11-28	59.6800	59.7850	59.3700	59.7650	-0.142%	881	+12.675%
2023-11-27	58.1450	60.0000	58.1450	59.8500	-0.033%	3,013	+12.515%
2023-11-24	47.8800	60.0750	47.8800	59.8700	-0.250%	1,598	+12.477%
2023-11-23	59.9750	60.1050	59.7250	60.0200	-0.033%	4,410	+12.196%
2023-11-22	60.0100	60.0850	59.5850	60.0400	+0.359%	1,997	+12.159%
2023-11-21	59.9250	60.1150	59.6800	59.8250	-0.400%	835	+12.562%
2023-11-20	60.1150	60.1450	59.8950	60.0650	-0.050%	792	+12.112%
2023-11-17	59.6000	60.1350	59.5500	60.0950	+0.317%	5,716	+12.056%
2023-11-16	59.9150	60.1350	59.3550	59.9050	-0.117%	2,051	+12.411%
2023-11-15	59.5350	60.3900	59.5350	59.9750	+0.612%	2,845	+12.280%
2023-11-14	59.2600	59.7150	59.0100	59.6100	+1.094%	2,311	+12.968%
2023-11-13	59.1250	59.2450	58.9050	58.9650	-0.287%	3,249	+14.203%
2023-11-10	59.2900	59.3150	58.4800	59.1350	+0.178%	3,099	+13.875%
2023-11-09	59.5250	59.6050	58.7950	59.0300	+0.374%	2,974	+14.078%
2023-11-08	58.8300	59.2950	58.7550	58.8100	-0.178%	4,262	+14.504%
2023-11-07	58.9250	59.1850	58.8650	58.9150	-0.481%	3,911	+14.300%
2023-11-06	59.9250	59.9250	59.0000	59.2000	-0.404%	902	+13.750%
2023-11-03	59.4300	59.6200	59.0050	59.4400	+1.131%	3,584	+13.291%
2023-11-02	59.7750	59.7750	58.7000	58.7750	+0.772%	5,349	+14.573%
2023-11-01	58.3150	58.5950	57.9400	58.3250	+0.500%	1,268	+15.456%
2023-10-31	58.1850	58.5500	58.0000	58.0350	-0.138%	1,062	+16.033%
2023-10-30	58.1150	58.4300	57.9350	58.1150	-0.163%	818	+15.874%
2023-10-27	58.3350	58.4500	57.7300	58.2100	-0.077%	6,908	+15.685%
2023-10-26	60.1050	60.1050	58.1250	58.2550	-0.733%	5,756	+15.595%
2023-10-25	57.9450	58.7650	57.9450	58.6850	+0.205%	3,969	+14.748%
2023-10-24	60.2000	60.2100	58.1250	58.5650	-0.077%	1,122	+14.983%
2023-10-23	58.7350	58.7750	58.1750	58.6100	-0.837%	3,188	+14.895%
2023-10-20	59.2200	59.3150	58.6350	59.1050	-1.162%	1,331	+13.933%
2023-10-19	59.8200	59.8300	59.3650	59.8000	-1.726%	398	+12.609%
2023-10-18	60.9350	60.9350	60.0700	60.8500	+0.837%	1,434	+10.666%
2023-10-17	60.4900	60.9450	60.3050	60.3450	-0.141%	19,962	+11.592%
2023-10-16	60.6000	60.6750	60.1650	60.4300	-0.519%	2,354	+11.435%
2023-10-13	60.8300	60.9050	60.2350	60.7450	-0.222%	6,201	+10.857%
2023-10-12	60.0800	61.0550	60.0800	60.8800	+0.553%	1,058	+10.611%
2023-10-11	60.5550	60.8250	60.5100	60.5450	+0.556%	289	+11.223%
2023-10-10	60.0300	60.8400	60.0300	60.2100	+0.568%	564	+11.842%
2023-10-09	59.9750	60.0000	59.5000	59.8700	+1.174%	1,004	+12.477%
2023-10-06	60.2500	60.2500	54.1400	59.1750	-0.362%	874	+13.798%
2023-10-05	59.2700	59.6800	59.0050	59.3900	+0.584%	6,848	+13.386%
2023-10-04	59.3550	60.4300	58.8450	59.0450	-0.906%	1,173	+14.049%
2023-10-03	59.8200	60.1900	59.5050	59.5850	-2.111%	1,120	+13.015%
2023-10-02	60.8400	61.1150	59.8250	60.8700	+0.115%	1,499	+10.629%
2023-09-29	60.9000	61.2500	60.8000	60.8000	+0.190%	10,696	+10.757%
2023-09-28	60.5750	60.7600	60.0800	60.6850	+0.198%	603	+10.966%
2023-09-27	60.8400	60.9650	60.4500	60.5650	-0.566%	1,632	+11.186%
2023-09-26	60.7450	61.0950	60.6300	60.9100	-0.474%	4,439	+10.557%
2023-09-25	61.3650	61.3750	60.5750	61.2000	+0.090%	1,463	+10.033%
2023-09-22	61.2800	61.7550	61.1050	61.1450	-0.561%	2,003	+10.132%
2023-09-21	61.3450	61.9000	60.7250	61.4900	+0.033%	2,116	+9.514%
2023-09-20	61.5650	61.8200	61.3400	61.4700	+0.622%	2,530	+9.549%
2023-09-19	61.5450	61.5450	60.9550	61.0900	-0.860%	2,263	+10.231%
2023-09-18	54.8700	61.6700	54.8700	61.6200	-0.404%	938	+9.283%
2023-09-15	61.9250	61.9400	61.5300	61.8700	+0.716%	1,030	+8.841%
2023-09-14	61.1450	61.4450	54.3050	61.4300	+2.426%	1,293	+9.621%
2023-09-13	58.3550	60.4050	54.3300	59.9750	-0.423%	394	+12.280%
2023-09-12	60.2100	60.4550	60.0950	60.2300	+0.175%	1,424	+11.805%
2023-09-11	58.1450	60.3650	58.1450	60.1250	+0.518%	232	+12.000%
2023-09-08	59.7050	59.8300	59.2400	59.8150	+0.445%	1,195	+12.580%
2023-09-07	59.1650	59.7100	59.1400	59.5500	+0.193%	322	+13.081%
2023-09-06	59.0100	59.6500	59.0100	59.4350	-0.201%	8,100	+13.300%
2023-09-05	59.4000	59.8850	59.1550	59.5550	-0.218%	1,118	+13.072%
2023-09-04	59.9450	60.2150	59.6300	59.6850	-0.259%	1,390	+12.826%
2023-09-01	59.0300	60.0050	59.0300	59.8400	+0.235%	9,931	+12.533%
2023-08-31	59.9850	60.0450	59.6600	59.7000	-0.459%	578	+12.797%
2023-08-30	59.9350	60.0150	59.6750	59.9750	+0.917%	1,522	+12.280%
2023-08-29	59.0400	59.7200	59.0400	59.4300	+1.192%	2,437	+13.310%
2023-08-25	58.7350	59.0850	58.6000	58.7300	-0.668%	3,275	+14.660%
2023-08-24	58.9550	59.1700	58.6300	59.1250	+1.589%	119	+13.894%
2023-08-23	58.2900	58.7450	58.1050	58.2000	+0.060%	3,244	+15.704%
2023-08-22	58.2200	58.3800	58.0300	58.1650	+0.103%	1,246	+15.774%
2023-08-21	58.1750	58.4600	57.9200	58.1050	-0.026%	738	+15.894%
2023-08-18	58.2800	58.3300	57.7450	58.1200	-0.692%	904	+15.864%
2023-08-17	59.4000	59.4000	58.5200	58.5250	-0.687%	1,810	+15.062%
2023-08-16	56.1550	59.2600	56.1550	58.9300	-1.710%	2,023	+14.271%
2023-08-15	60.0000	60.1500	59.0200	59.9550	-0.299%	1,447	+12.318%
2023-08-14	59.9150	60.2550	59.8000	60.1350	-0.025%	4,853	+11.981%
2023-08-11	60.6600	60.6600	60.1000	60.1500	-1.085%	6,723	+11.953%
2023-08-10	60.7850	60.9150	54.4050	60.8100	+0.704%	1,329	+10.738%
2023-08-09	60.2200	60.5250	60.2050	60.3850	+0.717%	353	+11.518%
2023-08-08	59.9250	60.2050	59.7250	59.9550	-0.382%	1,736	+12.318%
2023-08-07	60.1450	60.2550	59.8800	60.1850	-0.042%	1,012	+11.888%
2023-08-04	60.1550	60.3550	59.6350	60.2100	+0.509%	613	+11.842%
2023-08-03	59.6300	59.9750	59.3000	59.9050	-0.967%	1,700	+12.411%
2023-08-02	60.6400	60.6400	59.8500	60.4900	-1.192%	3,578	+11.324%
2023-08-01	61.1350	61.3250	60.8550	61.2200	-0.114%	1,725	+9.997%
2023-07-31	61.0000	61.4450	60.9950	61.2900	+0.147%	3,058	+9.871%
2023-07-28	61.0600	61.5400	60.7700	61.2000	-0.114%	377,261	+10.033%
2023-07-27	61.4200	61.4200	60.9800	61.2700	+0.426%	577	+9.907%
2023-07-26	61.0300	61.2450	60.6800	61.0100	-0.310%	1,040	+10.375%
2023-07-25	61.1750	61.2400	61.0300	61.2000	+0.699%	998	+10.033%
2023-07-24	60.6600	61.1150	59.5150	60.7750	-0.328%	15,328	+10.802%
2023-07-21	61.5650	61.6900	60.7900	60.9750	+0.025%	852	+10.439%
2023-07-20	60.4400	61.1700	60.4400	60.9600	+2.325%	233,996	+10.466%
2023-07-19	59.4500	60.8650	59.2500	59.5750	+0.923%	2,465	+13.034%
2023-07-18	58.3550	59.0350	58.3550	59.0300	+0.734%	1,288	+14.078%
2023-07-17	58.5900	58.8300	58.5500	58.6000	-0.501%	14,970	+14.915%
2023-07-14	55.9350	59.1850	55.9350	58.8950	-0.025%	1,538	+14.339%
2023-07-13	58.7600	59.0000	58.7000	58.9100	+0.375%	10,846	+14.310%
2023-07-12	57.7300	58.6900	57.7300	58.6900	+1.972%	9,370	+14.738%
2023-07-11	57.3650	57.6050	57.2850	57.5550	+0.113%	1,839	+17.001%
2023-07-10	57.4000	57.6600	57.3800	57.4900	+0.174%	22,756	+17.133%
2023-07-07	57.2800	57.6500	57.1200	57.3900	-0.174%	5,663	+17.338%
2023-07-06	59.3550	59.3550	57.4100	57.4900	-2.642%	2,270	+17.133%
2023-07-05	59.1350	59.2250	58.7100	59.0500	-0.531%	307	+14.039%
2023-07-04	59.3650	59.5450	59.2950	59.3650	-0.109%	1,085	+13.434%
2023-07-03	59.4400	59.6500	59.3000	59.4300	+0.059%	10,056	+13.310%
2023-06-30	59.0400	59.4500	58.9800	59.3950	+0.823%	3,267	+13.377%
2023-06-29	59.1400	59.1400	58.8200	58.9100	-0.372%	3,728	+14.310%
2023-06-28	58.9100	59.1800	58.8700	59.1300	+0.647%	6,697	+13.885%
2023-06-27	60.5650	60.5650	58.4800	58.7500	+0.247%	3,896	+14.621%
2023-06-26	58.8000	58.8900	58.2800	58.6050	-0.298%	8,411	+14.905%
2023-06-23	58.6900	59.0100	58.6300	58.7800	-0.600%	10,658	+14.563%
2023-06-22	59.1050	59.2700	58.8500	59.1350	-0.446%	460	+13.875%
2023-06-21	59.7850	59.7850	59.3600	59.4000	-0.719%	257	+13.367%
2023-06-20	59.8700	60.0250	59.7250	59.8300	-0.573%	309	+12.552%
2023-06-19	60.1150	60.2750	59.8700	60.1750	-0.331%	991	+11.907%
2023-06-16	59.7350	60.7100	59.7350	60.3750	+0.099%	2,401	+11.536%
2023-06-15	60.0700	60.3150	60.0250	60.3150	+0.224%	468	+11.647%
2023-06-14	60.0500	60.4000	60.0300	60.1800	+0.067%	8,512	+11.898%
2023-06-13	60.1500	60.2000	59.8500	60.1400	+0.100%	5,214	+11.972%
2023-06-12	60.0900	60.1700	59.8500	60.0800	-0.125%	2,083	+12.084%
2023-06-09	60.0200	60.2750	59.6950	60.1550	+0.108%	1,904	+11.944%
2023-06-08	60.2500	60.3800	60.0500	60.0900	-0.224%	7,476	+12.065%
2023-06-07	60.1600	60.3800	60.1100	60.2250	+0.291%	7,088	+11.814%
2023-06-06	59.8700	60.3450	59.7600	60.0500	-0.472%	878	+12.140%
2023-06-05	60.3650	60.5050	60.0050	60.3350	+0.308%	4,186	+11.610%
2023-06-02	59.5250	60.1700	54.9650	60.1500	+1.639%	2,663	+11.953%
2023-06-01	58.9400	59.2200	58.8700	59.1800	+0.595%	19,747	+13.788%
2023-05-31	59.0500	59.3150	58.8100	58.8300	-0.859%	5,193	+14.465%
2023-05-30	60.0400	60.0750	59.3050	59.3400	-1.248%	1,694	+13.482%
2023-05-26	59.7100	60.1500	59.5400	60.0900	+0.620%	9,751	+12.065%
2023-05-25	60.0000	60.0300	59.6800	59.7200	-2.267%	16,123	+12.760%
2023-05-24	61.3150	61.3150	59.8050	61.1050	+0.106%	1,418	+10.204%
2023-05-23	61.1050	61.3850	60.9550	61.0400	-0.106%	1,104	+10.321%
2023-05-22	61.3850	61.3850	61.0400	61.1050	-0.123%	1,129	+10.204%
2023-05-19	61.2200	61.3500	61.0350	61.1800	+0.090%	773	+10.069%
2023-05-18	61.0400	61.2400	60.8900	61.1250	+0.468%	337	+10.168%
2023-05-17	61.3550	61.3550	60.6700	60.8400	-0.164%	1,170	+10.684%
2023-05-16	61.0800	61.2900	60.8600	60.9400	-0.286%	8,990	+10.502%
2023-05-15	61.1400	61.2100	61.0000	61.1150	+0.353%	7,944	+10.186%
2023-05-12	61.2300	61.2300	60.8600	60.9000	+0.148%	14,377	+10.575%
2023-05-11	60.8300	61.2200	60.4600	60.8100	-0.016%	15,623	+10.738%
2023-05-10	60.9500	61.0100	60.7100	60.8200	-0.164%	5,616	+10.720%
2023-05-09	61.1000	61.1300	60.7100	60.9200	-0.344%	18,408	+10.538%
2023-05-05	60.7700	61.1100	60.6700	61.1300	+1.058%	5,131	+10.159%
2023-05-04	60.9000	60.9900	60.4900	60.4900	-1.031%	11,401	+11.324%
2023-05-03	61.1500	61.2100	60.9900	61.1200	+0.279%	14,176	+10.177%
2023-05-02	61.7900	61.8700	61.0100	60.9500	-1.111%	10,634	+10.484%
2023-04-28	61.4400	61.6300	61.0200	61.6350	+0.563%	8,770	+9.256%
2023-04-27	61.1500	61.5000	61.1500	61.2900	-0.082%	8,024	+9.871%
2023-04-26	61.4300	61.6600	61.1700	61.3400	-0.535%	10,678	+9.782%
2023-04-25	61.4800	61.7600	61.3700	61.6700	-0.162%	13,772	+9.194%
2023-04-24	61.5100	61.8300	61.5000	61.7700	-0.097%	9,440	+9.017%
2023-04-21	61.6400	61.9000	61.5400	61.8300	+0.211%	11,512	+8.912%
2023-04-20	61.5100	61.7000	61.2900	61.7000	+0.097%	13,408	+9.141%
2023-04-19	61.5400	61.6900	61.4500	61.6400	-0.210%	12,577	+9.247%
2023-04-18	61.6700	61.8100	61.4700	61.7700	+0.260%	26,588	+9.017%
2023-04-17	61.8400	61.8600	61.5400	61.6100	+0.097%	27,222	+9.300%
2023-04-14	61.4000	61.7600	61.3100	61.5500	+0.506%	12,811	+9.407%
2023-04-13	61.0100	61.3000	61.0000	61.2400	+0.426%	9,417	+9.961%
2023-04-12	60.7200	61.2400	60.7200	60.9800	+0.395%	8,961	+10.430%
2023-04-11	60.8000	63.0000	60.5300	60.7400	+0.613%	12,158	+10.866%
2023-04-06	59.7700	60.3800	59.7700	60.3700	+1.156%	11,179	+11.545%
2023-04-05	59.5800	59.8500	59.5800	59.6800	-0.017%	16,987	+12.835%
2023-04-04	60.1500	60.3200	59.6300	59.6900	-0.284%	13,014	+12.816%
2023-04-03	60.1100	60.4000	59.6600	59.8600	+0.285%	15,637	+12.496%
2023-03-31	59.4400	59.8000	59.4400	59.6900	+0.101%	20,476	+12.816%
2023-03-30	59.2500	59.7100	59.2500	59.6300	+0.965%	12,815	+12.930%
2023-03-29	58.4800	59.0600	58.4800	59.0600	+1.165%	12,199	+14.020%
2023-03-28	58.8000	58.8000	58.2400	58.3800	-0.017%	19,185	+15.348%
2023-03-27	58.0900	58.5100	58.0900	58.3900	+0.899%	13,421	+15.328%
2023-03-24	58.3800	58.4700	57.4100	57.8700	-1.313%	13,891	+16.364%
2023-03-23	58.8700	58.9600	58.4500	58.6400	-0.762%	16,043	+14.836%
2023-03-22	58.7300	59.1500	58.4100	59.0900	+0.357%	21,777	+13.962%
2023-03-21	58.2500	58.9900	58.1800	58.8800	+1.745%	34,648	+14.368%
2023-03-20	56.5200	58.0400	56.5200	57.8700	+0.696%	21,638	+16.364%
2023-03-17	58.4000	58.8600	57.2000	57.4700	-0.999%	25,971	+17.174%
2023-03-16	58.1900	58.7000	57.4500	58.0500	+1.027%	24,823	+16.003%
2023-03-15	59.3200	59.6100	57.4600	57.4600	-3.688%	23,026	+17.195%
2023-03-14	58.7900	59.7000	58.5700	59.6600	+1.102%	16,468	+12.873%
2023-03-13	60.7700	60.7700	58.9500	59.0100	-2.463%	31,503	+14.116%
2023-03-10	60.9400	60.9400	60.3000	60.5000	-1.754%	9,557	+11.306%
2023-03-09	61.7500	62.2400	61.3900	61.5800	-0.573%	11,249	+9.354%
2023-03-08	61.6800	61.9600	61.6800	61.9350	+0.065%	13,195	+8.727%
2023-03-07	62.1000	62.2500	61.8300	61.8950	-0.169%	8,075	+8.797%
2023-03-06	61.6600	62.0500	61.6600	62.0000	-0.193%	4,428	+8.613%
2023-03-03	62.0500	62.2500	61.8900	62.1200	+0.145%	7,703	+8.403%
2023-03-02	61.6600	62.0700	61.6100	62.0300	+0.519%	16,587	+8.560%
2023-03-01	61.7000	62.0000	61.6900	61.7100	+0.293%	12,074	+9.123%
2023-02-28	61.7400	61.7400	61.2200	61.5300	-0.493%	27,806	+9.443%
2023-02-27	61.6400	62.1000	61.6400	61.8350	+0.676%	6,529	+8.903%
2023-02-24	61.7000	61.8900	61.3900	61.4200	-0.551%	12,405	+9.639%
2023-02-23	61.6700	61.9500	61.5700	61.7600	+0.065%	9,548	+9.035%
2023-02-22	61.7100	61.8600	61.2900	61.7200	-0.604%	5,295	+9.106%
2023-02-21	62.2400	62.4900	62.0300	62.0950	-0.712%	75,116	+8.447%
2023-02-20	62.4000	62.6200	62.2800	62.5400	+0.120%	7,292	+7.675%
2023-02-17	62.2900	62.5600	61.9200	62.4650	-0.279%	4,537	+7.804%
2023-02-16	62.9000	62.9700	62.3600	62.6400	+0.369%	9,713	+7.503%
2023-02-15	62.2000	62.5100	62.0500	62.4100	+0.467%	8,793	+7.899%
2023-02-14	62.1000	62.4600	62.1000	62.1200	+0.072%	12,324	+8.403%
2023-02-13	61.5200	62.1000	61.3400	62.0750	+0.722%	9,088	+8.482%
2023-02-10	61.7800	61.7800	61.3900	61.6300	-0.436%	28,396	+9.265%

.dark-mode .PTdzBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTdzBS{ color: #333333; background-color: white; border: 2px solid #333333; }FTALSS SPDR FTSE UK ALL-SHARE UCITS ETFstock LSE

FTAL
SS SPDR FTSE UK ALL-SHARE UCITS ETF
stock LSE