State Street SPDR MSCI Europe Consumer Staples UCITS ETF (LON:CSTP)
London · Delayed Price · Currency is GBP · Price in EUR 232.25
+2.10 (0.91%)
Sep 23, 2026, 8:00 AM GMT
LON:CSTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 232.25 | 232.25 | 232.25 | 232.25 | - | -0.09% | 1 |
| Sep 22, 2026 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | 1.00% | - |
| Sep 21, 2026 | 228.30 | 230.15 | 228.10 | 230.15 | 230.15 | 0.71% | 3,079 |
| Sep 18, 2026 | 228.85 | 229.20 | 228.40 | 228.53 | 228.53 | -1.37% | 290 |
| Sep 17, 2026 | 233.05 | 233.05 | 233.05 | 231.70 | 231.70 | 0.09% | 24 |
| Sep 16, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | -0.18% | - |
| Sep 15, 2026 | 231.20 | 231.40 | 231.20 | 231.93 | 231.93 | -0.84% | 10 |
| Sep 14, 2026 | 231.10 | 231.20 | 231.10 | 233.90 | 233.90 | 2.45% | 13,114 |
| Sep 11, 2026 | 228.30 | 230.35 | 228.30 | 228.30 | 228.30 | -0.12% | 16 |
| Sep 10, 2026 | 228.65 | 230.47 | 228.65 | 228.58 | 228.58 | -0.46% | 12 |
| Sep 9, 2026 | 232.80 | 233.25 | 230.60 | 229.63 | 229.63 | -1.91% | 75 |
| Sep 8, 2026 | 234.25 | 235.00 | 234.25 | 234.10 | 234.10 | 0.92% | 63 |
| Sep 7, 2026 | 231.80 | 232.55 | 231.80 | 231.98 | 231.98 | -0.66% | - |
| Sep 4, 2026 | 232.70 | 233.18 | 231.90 | 233.53 | 233.53 | 0.25% | 780 |
| Sep 3, 2026 | 232.66 | 232.66 | 232.66 | 232.95 | 232.95 | -0.27% | 100 |
| Sep 2, 2026 | 233.20 | 233.20 | 233.20 | 233.58 | 233.58 | -0.43% | 71 |
| Sep 1, 2026 | 235.90 | 235.90 | 234.35 | 234.58 | 234.58 | -0.13% | 46 |
| Aug 28, 2026 | 234.70 | 234.70 | 234.55 | 234.88 | 234.88 | 0.41% | 1,407 |
| Aug 27, 2026 | 233.25 | 233.25 | 233.25 | 233.93 | 233.93 | -1.33% | 66 |
| Aug 26, 2026 | 237.55 | 237.65 | 237.30 | 237.08 | 237.08 | 0.47% | 21 |
| Aug 25, 2026 | 236.95 | 236.95 | 236.95 | 235.98 | 235.98 | -0.93% | - |
| Aug 24, 2026 | 236.00 | 236.00 | 236.00 | 238.20 | 238.20 | 1.45% | 4 |
| Aug 21, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 0.51% | 103 |
| Aug 20, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | 0.30% | - |
| Aug 19, 2026 | 232.20 | 232.90 | 232.20 | 232.90 | 232.90 | 0.13% | 221 |
| Aug 18, 2026 | 231.10 | 231.30 | 231.10 | 232.60 | 232.60 | 0.31% | 77 |
| Aug 17, 2026 | 232.95 | 232.95 | 232.05 | 231.88 | 231.88 | -2.11% | 32 |
| Aug 14, 2026 | 237.35 | 237.35 | 237.35 | 236.88 | 236.88 | -0.41% | 75 |
| Aug 13, 2026 | 236.76 | 238.20 | 236.76 | 237.85 | 237.85 | 1.25% | 404 |
| Aug 12, 2026 | 235.90 | 235.90 | 235.90 | 234.93 | 234.93 | -1.12% | 1 |
| Aug 11, 2026 | 239.10 | 239.10 | 239.10 | 237.58 | 237.58 | -1.01% | 7 |
| Aug 10, 2026 | 241.30 | 241.30 | 240.90 | 240.00 | 240.00 | -0.96% | 98 |
| Aug 7, 2026 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | 0.03% | - |
| Aug 6, 2026 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | 0.10% | 84 |
| Aug 5, 2026 | 241.00 | 241.70 | 241.00 | 242.00 | 242.00 | 0.73% | 1,308 |
| Aug 4, 2026 | 240.50 | 240.50 | 240.00 | 240.25 | 240.25 | -0.63% | 177 |
| Aug 3, 2026 | 243.00 | 243.00 | 242.14 | 241.78 | 241.78 | -0.53% | 5 |
| Jul 31, 2026 | 244.20 | 244.30 | 242.70 | 243.08 | 243.08 | -0.76% | 1 |
| Jul 30, 2026 | 246.05 | 246.10 | 245.55 | 244.93 | 244.93 | -1.00% | 440 |
| Jul 29, 2026 | 247.40 | 247.40 | 244.85 | 247.40 | 247.40 | 0.16% | 33 |
| Jul 28, 2026 | 247.15 | 247.15 | 243.05 | 247.00 | 247.00 | 3.12% | 1,317 |
| Jul 27, 2026 | 237.26 | 237.26 | 237.26 | 239.53 | 239.53 | 0.37% | 242 |
| Jul 24, 2026 | 238.45 | 238.75 | 237.65 | 238.65 | 238.65 | 1.34% | 21 |
| Jul 23, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | -3.66% | - |
| Jul 22, 2026 | 245.50 | 245.50 | 245.30 | 244.45 | 244.45 | 0.76% | 50 |
| Jul 21, 2026 | 243.85 | 243.85 | 243.75 | 242.60 | 242.60 | -1.04% | - |
| Jul 20, 2026 | 244.90 | 245.45 | 244.20 | 245.15 | 245.15 | -0.21% | 244 |
| Jul 17, 2026 | 246.60 | 246.80 | 246.50 | 245.68 | 245.68 | 0.77% | 203 |
| Jul 16, 2026 | 239.95 | 243.80 | 239.95 | 243.80 | 243.80 | 1.35% | 437 |
| Jul 15, 2026 | 238.00 | 238.00 | 238.00 | 240.55 | 240.55 | 0.45% | - |