SSgA State Street SPDR MSCI Europe Energy UCITS ETF (LON:ENGY)
London · Delayed Price · Currency is GBP · Price in EUR 310.20
+2.50 (0.81%)
Sep 23, 2026, 12:36 PM GMT
LON:ENGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 308.20 | 310.80 | 308.20 | 309.25 | - | 0.50% | 104 |
| Sep 22, 2026 | 309.95 | 310.00 | 303.45 | 307.70 | 307.70 | 0.02% | 558 |
| Sep 21, 2026 | 309.85 | 312.05 | 307.85 | 307.65 | 307.65 | -1.80% | 1,293 |
| Sep 18, 2026 | 312.85 | 313.45 | 313.45 | 313.28 | 313.28 | -0.51% | 160 |
| Sep 17, 2026 | 314.60 | 314.85 | 313.90 | 314.88 | 314.88 | -0.26% | 675 |
| Sep 16, 2026 | 320.65 | 320.65 | 320.65 | 315.70 | 315.70 | -1.51% | 225 |
| Sep 15, 2026 | 314.80 | 314.60 | 314.30 | 320.53 | 320.53 | 1.53% | 343 |
| Sep 14, 2026 | 317.70 | 315.50 | 313.75 | 315.70 | 315.70 | 0.98% | 1,513 |
| Sep 11, 2026 | 313.25 | 313.70 | 309.95 | 312.65 | 312.65 | 0.27% | 73 |
| Sep 10, 2026 | 311.15 | 313.75 | 310.75 | 311.80 | 311.80 | 0.48% | 378 |
| Sep 9, 2026 | 311.25 | 312.15 | 307.70 | 310.33 | 310.33 | 0.85% | 36 |
| Sep 8, 2026 | 307.90 | 309.00 | 305.45 | 307.70 | 307.70 | 0.86% | 104 |
| Sep 7, 2026 | 306.15 | 306.40 | 303.15 | 305.08 | 305.08 | 1.29% | 4 |
| Sep 4, 2026 | 301.05 | 304.55 | 299.25 | 301.20 | 301.20 | -1.08% | 363 |
| Sep 3, 2026 | 306.40 | 306.40 | 301.65 | 304.48 | 304.48 | -0.22% | 562 |
| Sep 2, 2026 | 308.30 | 305.15 | 305.15 | 305.15 | 305.15 | 0.09% | 123 |
| Sep 1, 2026 | 301.90 | 304.80 | 301.40 | 304.88 | 304.88 | 2.48% | 53 |
| Aug 31, 2026 | 298.40 | 299.90 | 296.30 | 297.50 | 297.50 | 1.20% | 5 |
| Aug 28, 2026 | 294.70 | 294.70 | 293.30 | 293.98 | 293.98 | 0.68% | 2 |
| Aug 27, 2026 | 295.70 | 293.15 | 293.15 | 291.98 | 291.98 | -1.38% | 1,146 |
| Aug 26, 2026 | 296.20 | 296.20 | 292.40 | 296.08 | 296.08 | -0.61% | 4,549 |
| Aug 25, 2026 | 300.70 | 302.10 | 297.40 | 297.90 | 297.90 | -0.62% | 336 |
| Aug 24, 2026 | 303.85 | 301.35 | 301.35 | 299.75 | 299.75 | -1.31% | 158 |
| Aug 21, 2026 | 306.55 | 306.80 | 303.90 | 303.73 | 303.73 | -1.03% | 1,098 |
| Aug 20, 2026 | 302.65 | 307.25 | 302.45 | 306.90 | 306.90 | 1.34% | 5 |
| Aug 19, 2026 | 300.75 | 302.85 | 300.65 | 302.85 | 302.85 | 1.05% | 1,839 |
| Aug 18, 2026 | 298.40 | 299.70 | 298.40 | 299.70 | 299.70 | 1.48% | 794 |
| Aug 17, 2026 | 294.75 | 295.35 | 293.80 | 295.33 | 295.33 | 0.38% | 122 |
| Aug 14, 2026 | 292.75 | 294.55 | 292.40 | 294.20 | 294.20 | 0.75% | 381 |
| Aug 13, 2026 | 294.35 | 293.45 | 288.45 | 292.00 | 292.00 | -0.17% | 205 |
| Aug 12, 2026 | 294.80 | 295.30 | 291.00 | 292.50 | 292.50 | -0.96% | 12,243 |
| Aug 11, 2026 | 294.00 | 295.65 | 292.45 | 295.35 | 295.35 | 1.74% | 3,627 |
| Aug 10, 2026 | 286.25 | 290.45 | 285.10 | 290.30 | 290.30 | 1.54% | 755 |
| Aug 7, 2026 | 288.60 | 290.15 | 284.25 | 285.90 | 285.90 | -0.57% | 14,136 |
| Aug 6, 2026 | 285.55 | 287.60 | 285.55 | 287.55 | 287.55 | 0.72% | 1,227 |
| Aug 5, 2026 | 290.35 | 291.05 | 284.95 | 285.50 | 285.50 | -1.27% | 58,706 |
| Aug 4, 2026 | 295.55 | 298.95 | 287.15 | 289.18 | 289.18 | -2.48% | 5,168 |
| Aug 3, 2026 | 293.70 | 295.65 | 290.05 | 296.53 | 296.53 | -0.28% | 163 |
| Jul 31, 2026 | 293.30 | 297.35 | 295.15 | 297.35 | 297.35 | 1.46% | 1,016 |
| Jul 30, 2026 | 294.60 | 296.35 | 291.95 | 293.08 | 293.08 | -0.38% | 590 |
| Jul 29, 2026 | 289.15 | 294.15 | 289.10 | 294.20 | 294.20 | 3.40% | 246 |
| Jul 28, 2026 | 285.95 | 288.35 | 283.95 | 284.53 | 284.53 | -1.36% | 4,521 |
| Jul 27, 2026 | 285.10 | 289.20 | 284.85 | 288.45 | 288.45 | -1.81% | 696 |
| Jul 24, 2026 | 292.40 | 296.20 | 292.00 | 293.78 | 293.78 | -1.35% | 256 |
| Jul 23, 2026 | 293.15 | 298.15 | 296.10 | 297.80 | 297.80 | 2.48% | 4,527 |
| Jul 22, 2026 | 290.50 | 291.70 | 287.45 | 290.60 | 290.60 | 1.87% | 1,058 |
| Jul 21, 2026 | 282.95 | 284.75 | 282.70 | 285.28 | 285.28 | 0.94% | 1,811 |
| Jul 20, 2026 | 285.15 | 286.40 | 279.55 | 282.63 | 282.63 | 0.65% | 1,027 |
| Jul 17, 2026 | 276.45 | 282.25 | 275.35 | 280.80 | 280.80 | 1.70% | 461 |
| Jul 16, 2026 | 275.00 | 276.10 | 273.50 | 276.10 | 276.10 | 0.15% | 7,930 |