SSgA SPDR MSCI World Financials UCITS ETF (LON:FNCW)
London · Delayed Price · Currency is GBP 63.47
-1.56 (-2.39%)
Aug 1, 2025, 4:28 PM BST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.78 | 64.78 | 62.90 | 63.47 | 63.47 | -2.38% | 1,269 |
| Jul 31, 2025 | 64.81 | 65.32 | 64.46 | 65.02 | 65.02 | -0.03% | 351 |
| Jul 30, 2025 | 64.55 | 65.28 | 64.45 | 65.04 | 65.04 | 0.45% | 98 |
| Jul 29, 2025 | 65.03 | 65.45 | 64.90 | 64.75 | 64.75 | 0.19% | 764 |
| Jul 28, 2025 | 65.35 | 65.37 | 64.63 | 64.63 | 64.63 | -0.25% | 1,521 |
| Jul 25, 2025 | 64.66 | 64.83 | 64.18 | 64.79 | 64.79 | 0.36% | 65 |
| Jul 24, 2025 | 64.86 | 64.86 | 63.70 | 64.56 | 64.56 | 1.21% | 103 |
| Jul 23, 2025 | 63.62 | 64.05 | 63.62 | 63.79 | 63.79 | 0.41% | 1 |
| Jul 22, 2025 | 63.56 | 63.67 | 63.30 | 63.53 | 63.53 | -0.44% | 156 |
| Jul 21, 2025 | 63.74 | 63.96 | 63.21 | 63.81 | 63.81 | 0.16% | 453 |
| Jul 18, 2025 | 63.60 | 64.05 | 63.58 | 63.71 | 63.71 | 0.35% | 447 |
| Jul 17, 2025 | 63.00 | 63.51 | 63.00 | 63.49 | 63.49 | 1.29% | 145 |
| Jul 16, 2025 | 62.35 | 63.21 | 62.35 | 62.68 | 62.68 | -0.71% | 1,025 |
| Jul 15, 2025 | 63.32 | 63.64 | 63.07 | 63.13 | 63.13 | -0.65% | 1,278 |
| Jul 14, 2025 | 63.10 | 63.54 | 62.66 | 63.54 | 63.54 | 0.76% | 638 |
| Jul 11, 2025 | 62.99 | 63.40 | 62.98 | 63.06 | 63.06 | -0.28% | 104 |
| Jul 10, 2025 | 62.67 | 63.15 | 62.67 | 63.24 | 63.24 | 0.56% | 1,637 |
| Jul 9, 2025 | 62.87 | 63.01 | 62.46 | 62.89 | 62.89 | 0.21% | 675 |
| Jul 8, 2025 | 62.93 | 64.36 | 62.81 | 62.76 | 62.76 | -0.05% | 371 |
| Jul 7, 2025 | 63.30 | 63.30 | 62.40 | 62.79 | 62.79 | 0.16% | 118 |
| Jul 4, 2025 | 62.76 | 62.94 | 62.35 | 62.69 | 62.69 | -0.56% | 532 |
| Jul 3, 2025 | 61.67 | 63.10 | 61.67 | 63.04 | 63.04 | 0.77% | 103 |
| Jul 2, 2025 | 60.80 | 62.69 | 60.80 | 62.56 | 62.56 | 0.82% | 160 |
| Jul 1, 2025 | 61.87 | 62.21 | 61.73 | 62.05 | 62.05 | 0.10% | 136 |
| Jun 30, 2025 | 61.78 | 62.09 | 61.78 | 61.99 | 61.99 | 0.31% | 312 |
| Jun 27, 2025 | 61.48 | 61.65 | 61.46 | 61.80 | 61.80 | 0.83% | 264 |
| Jun 26, 2025 | 61.17 | 61.36 | 61.07 | 61.29 | 61.29 | 0.02% | 1,190 |
| Jun 25, 2025 | 61.58 | 61.59 | 61.44 | 61.28 | 61.28 | -0.20% | 4 |
| Jun 24, 2025 | 61.38 | 61.72 | 61.31 | 61.40 | 61.40 | 1.47% | 1,654 |
| Jun 23, 2025 | 60.80 | 61.44 | 60.26 | 60.51 | 60.51 | -0.44% | 134 |
| Jun 20, 2025 | 60.57 | 60.84 | 60.57 | 60.78 | 60.78 | 0.80% | 41 |
| Jun 19, 2025 | 60.46 | 60.89 | 60.27 | 60.30 | 60.30 | -1.07% | 150 |
| Jun 18, 2025 | 60.93 | 61.17 | 60.65 | 60.95 | 60.95 | 0.61% | 193 |
| Jun 17, 2025 | 60.50 | 60.50 | 60.39 | 60.58 | 60.58 | -0.53% | - |
| Jun 16, 2025 | 60.47 | 61.46 | 60.44 | 60.90 | 60.90 | 1.10% | 6 |
| Jun 13, 2025 | 60.01 | 60.58 | 59.90 | 60.24 | 60.24 | -1.08% | 1,539 |
| Jun 12, 2025 | 60.81 | 61.16 | 60.63 | 60.90 | 60.90 | -0.72% | 314 |
| Jun 11, 2025 | 61.51 | 61.56 | 61.31 | 61.34 | 61.34 | 0.07% | 2,541 |
| Jun 10, 2025 | 61.60 | 61.66 | 61.37 | 61.30 | 61.30 | 0.18% | 1 |
| Jun 9, 2025 | 61.64 | 61.68 | 61.33 | 61.19 | 61.19 | -0.52% | 2,563 |
| Jun 6, 2025 | 61.45 | 61.75 | 61.01 | 61.51 | 61.51 | 1.03% | 124 |
| Jun 5, 2025 | 60.86 | 61.47 | 60.85 | 60.88 | 60.88 | -0.25% | 54 |
| Jun 4, 2025 | 61.39 | 61.43 | 61.12 | 61.03 | 61.03 | -0.08% | 46 |
| Jun 3, 2025 | 60.80 | 61.17 | 60.70 | 61.08 | 61.08 | 0.54% | 779 |
| Jun 2, 2025 | 60.90 | 60.90 | 60.57 | 60.75 | 60.75 | -0.36% | 173 |
| May 30, 2025 | 62.04 | 62.04 | 60.73 | 60.97 | 60.97 | 0.31% | 23 |
| May 29, 2025 | 61.30 | 61.56 | 59.86 | 60.78 | 60.78 | 0.10% | 243 |
| May 28, 2025 | 60.81 | 61.01 | 60.77 | 60.72 | 60.72 | -0.13% | 442 |
| May 27, 2025 | 60.43 | 61.69 | 60.37 | 60.80 | 60.80 | 1.35% | 383 |
| May 23, 2025 | 59.94 | 60.75 | 59.30 | 59.99 | 59.99 | -0.94% | 274 |