SSgA State Street SPDR MSCI Europe Energy UCITS ETF (LON:ENGE)
London · Delayed Price · Currency is GBP 263.88
-0.02 (-0.01%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:ENGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 265.30 | 263.95 | 263.55 | 263.88 | 263.88 | -0.01% | 1,360 |
| Sep 21, 2026 | 267.05 | 267.45 | 264.20 | 263.90 | 263.90 | -1.71% | 2,138 |
| Sep 18, 2026 | 269.60 | 269.10 | 266.80 | 268.50 | 268.50 | -0.94% | 247 |
| Sep 17, 2026 | 269.40 | 272.15 | 269.30 | 271.05 | 271.05 | 0.05% | 1,173 |
| Sep 16, 2026 | 274.90 | 275.25 | 272.65 | 270.93 | 270.93 | -1.27% | 262 |
| Sep 15, 2026 | 270.20 | 270.20 | 269.15 | 274.40 | 274.40 | 1.69% | 140 |
| Sep 14, 2026 | 271.85 | 270.00 | 269.00 | 269.85 | 269.85 | 0.59% | 1,401 |
| Sep 11, 2026 | 266.60 | 269.95 | 265.55 | 268.28 | 268.28 | 0.12% | 58 |
| Sep 10, 2026 | 267.35 | 271.35 | 267.35 | 267.95 | 267.95 | 0.59% | 349 |
| Sep 9, 2026 | 266.95 | 268.10 | 266.70 | 266.38 | 266.38 | 0.85% | 801 |
| Sep 8, 2026 | 264.10 | 265.15 | 263.55 | 264.13 | 264.13 | 0.80% | 975 |
| Sep 7, 2026 | 261.20 | 263.08 | 260.85 | 262.03 | 262.03 | 1.26% | 331 |
| Sep 4, 2026 | 261.45 | 261.45 | 257.44 | 258.78 | 258.78 | -1.00% | 1,054 |
| Sep 3, 2026 | 262.00 | 262.00 | 262.00 | 261.40 | 261.40 | -0.23% | 24 |
| Sep 2, 2026 | 264.25 | 262.00 | 262.00 | 262.00 | 262.00 | 0.27% | 71 |
| Sep 1, 2026 | 256.55 | 259.15 | 259.15 | 261.30 | 261.30 | 3.90% | 1,157 |
| Aug 28, 2026 | 252.30 | 252.30 | 251.23 | 251.50 | 251.50 | 0.47% | 124 |
| Aug 27, 2026 | 251.50 | 252.00 | 251.50 | 250.33 | 250.33 | -1.38% | 56 |
| Aug 26, 2026 | 252.50 | 252.75 | 252.75 | 253.83 | 253.83 | -0.43% | 1,717 |
| Aug 25, 2026 | 256.65 | 257.23 | 254.00 | 254.93 | 254.93 | -0.58% | 126 |
| Aug 24, 2026 | 260.15 | 257.25 | 257.25 | 256.43 | 256.43 | -1.60% | 245 |
| Aug 21, 2026 | 261.90 | 263.15 | 261.05 | 260.60 | 260.60 | -0.87% | 58 |
| Aug 20, 2026 | 258.95 | 262.15 | 258.85 | 262.88 | 262.88 | 1.30% | 1,926 |
| Aug 19, 2026 | 257.10 | 259.30 | 257.10 | 259.50 | 259.50 | 1.25% | 1,813 |
| Aug 18, 2026 | 255.00 | 256.30 | 256.30 | 256.30 | 256.30 | 1.87% | 110 |
| Aug 17, 2026 | 251.60 | 252.90 | 250.50 | 251.60 | 251.60 | 0.08% | 160 |
| Aug 14, 2026 | 250.15 | 251.50 | 250.05 | 251.40 | 251.40 | 0.78% | 257 |
| Aug 13, 2026 | 251.00 | 249.45 | 247.95 | 249.45 | 249.45 | -0.19% | 341 |
| Aug 12, 2026 | 251.40 | 251.65 | 249.85 | 249.93 | 249.93 | -0.77% | 290 |
| Aug 11, 2026 | 251.70 | 252.40 | 250.80 | 251.88 | 251.88 | 1.60% | 351 |
| Aug 10, 2026 | 244.50 | 247.95 | 244.05 | 247.90 | 247.90 | 1.25% | 125 |
| Aug 7, 2026 | 244.60 | 248.50 | 244.60 | 244.85 | 244.85 | -0.55% | 37 |
| Aug 6, 2026 | 246.20 | 246.43 | 244.70 | 246.20 | 246.20 | 0.59% | 797 |
| Aug 5, 2026 | 247.10 | 248.90 | 245.25 | 244.75 | 244.75 | -1.19% | 71 |
| Aug 4, 2026 | 253.35 | 256.00 | 246.95 | 247.70 | 247.70 | -2.56% | 4,649 |
| Aug 3, 2026 | 249.45 | 254.20 | 247.57 | 254.20 | 254.20 | 0.02% | 1,330 |
| Jul 31, 2026 | 245.50 | 254.20 | 254.15 | 254.15 | 254.15 | 1.27% | 549 |
| Jul 30, 2026 | 252.76 | 254.32 | 251.70 | 250.98 | 250.98 | -0.41% | 667 |
| Jul 29, 2026 | 247.70 | 249.10 | 249.10 | 252.00 | 252.00 | 3.41% | 305 |
| Jul 28, 2026 | 244.55 | 246.25 | 244.15 | 243.70 | 243.70 | -1.18% | 3,776 |
| Jul 27, 2026 | 243.65 | 246.75 | 243.25 | 246.60 | 246.60 | -1.60% | 328 |
| Jul 24, 2026 | 252.35 | 253.60 | 248.70 | 250.60 | 250.60 | -1.53% | 638 |
| Jul 23, 2026 | 253.35 | 254.50 | 249.55 | 254.50 | 254.50 | 2.70% | 1,558 |
| Jul 22, 2026 | 248.15 | 249.00 | 244.10 | 247.80 | 247.80 | 1.87% | 198 |
| Jul 21, 2026 | 241.00 | 243.45 | 239.15 | 243.25 | 243.25 | 1.18% | 2,259 |
| Jul 20, 2026 | 242.10 | 244.65 | 238.45 | 240.43 | 240.43 | 0.66% | 2,433 |
| Jul 17, 2026 | 238.85 | 239.40 | 237.10 | 238.85 | 238.85 | 1.90% | 12 |
| Jul 16, 2026 | 232.20 | 234.40 | 232.20 | 234.40 | 234.40 | 0.26% | 858 |
| Jul 15, 2026 | 236.85 | 238.40 | 234.45 | 233.80 | 233.80 | -1.35% | 1,218 |
| Jul 14, 2026 | 238.30 | 238.57 | 237.00 | 237.00 | 237.00 | 1.62% | 1,103 |