SSgA SPDR FTSE UK All Share UCITS ETF (LON:FTAD)
London · Delayed Price · Currency is GBP 6.89
-0.01 (-0.16%)
Sep 23, 2026, 12:43 PM GMT
LON:FTAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.96 | 6.96 | 6.89 | 6.89 | - | -0.16% | 6,155 |
| Sep 22, 2026 | 6.96 | 6.94 | 6.90 | 6.90 | 6.90 | -0.22% | 16,024 |
| Sep 21, 2026 | 6.87 | 6.94 | 6.87 | 6.92 | 6.92 | 0.75% | 13,892 |
| Sep 18, 2026 | 7.10 | 7.13 | 7.01 | 7.00 | 6.86 | -1.39% | 28,307 |
| Sep 17, 2026 | 7.06 | 7.10 | 7.04 | 7.10 | 6.96 | 1.28% | 11,801 |
| Sep 16, 2026 | 7.03 | 7.05 | 7.01 | 7.01 | 6.87 | 0.36% | 39,127 |
| Sep 15, 2026 | 6.99 | 7.03 | 6.95 | 6.99 | 6.85 | -0.36% | 5,378 |
| Sep 14, 2026 | 7.03 | 7.04 | 7.00 | 7.01 | 6.87 | 0.34% | 16,249 |
| Sep 11, 2026 | 6.97 | 7.04 | 6.97 | 6.99 | 6.85 | 0.27% | 25,319 |
| Sep 10, 2026 | 7.00 | 7.03 | 6.97 | 6.97 | 6.83 | -0.47% | 4,501 |
| Sep 9, 2026 | 7.03 | 7.11 | 7.00 | 7.00 | 6.86 | -1.29% | 12,330 |
| Sep 8, 2026 | 7.10 | 7.13 | 7.06 | 7.10 | 6.95 | -0.11% | 27,526 |
| Sep 7, 2026 | 7.13 | 7.13 | 7.06 | 7.10 | 6.96 | -0.09% | 20,794 |
| Sep 4, 2026 | 7.10 | 7.13 | 7.09 | 7.11 | 6.97 | -0.02% | 32,827 |
| Sep 3, 2026 | 7.09 | 7.11 | 7.03 | 7.11 | 6.97 | 0.64% | 18,448 |
| Sep 2, 2026 | 7.13 | 7.13 | 7.03 | 7.07 | 6.92 | -0.37% | 5,513 |
| Sep 1, 2026 | 7.10 | 7.27 | 7.04 | 7.09 | 6.95 | -0.16% | 52,525 |
| Aug 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | -0.11% | 5 |
| Aug 28, 2026 | 7.11 | 7.17 | 7.10 | 7.11 | 6.97 | 0.11% | 21,339 |
| Aug 27, 2026 | 7.10 | 7.16 | 7.09 | 7.10 | 6.96 | -0.72% | 10,028 |
| Aug 26, 2026 | 7.15 | 7.19 | 7.14 | 7.15 | 7.01 | 0.09% | 35,001 |
| Aug 25, 2026 | 7.14 | 7.17 | 7.12 | 7.15 | 7.00 | 0.26% | 6,840 |
| Aug 24, 2026 | 7.10 | 7.13 | 7.10 | 7.13 | 6.99 | 0.38% | 17,376 |
| Aug 21, 2026 | 7.06 | 7.13 | 7.05 | 7.10 | 6.96 | 0.55% | 60,693 |
| Aug 20, 2026 | 7.04 | 7.10 | 7.04 | 7.06 | 6.92 | 0.04% | 3,989 |
| Aug 19, 2026 | 7.04 | 7.06 | 7.02 | 7.06 | 6.92 | 0.21% | 15,328 |
| Aug 18, 2026 | 7.09 | 7.09 | 7.04 | 7.05 | 6.90 | -0.06% | 11,452 |
| Aug 17, 2026 | 7.09 | 7.12 | 7.05 | 7.05 | 6.91 | -0.35% | 4,675 |
| Aug 14, 2026 | 7.09 | 7.12 | 7.06 | 7.07 | 6.93 | 0.01% | 9,015 |
| Aug 13, 2026 | 7.08 | 7.14 | 7.07 | 7.07 | 6.93 | -0.17% | 23,036 |
| Aug 12, 2026 | 7.11 | 7.11 | 7.09 | 7.08 | 6.94 | -0.23% | 5,063 |
| Aug 11, 2026 | 7.11 | 7.12 | 7.08 | 7.10 | 6.96 | -0.11% | 18,075 |
| Aug 10, 2026 | 7.13 | 7.14 | 7.09 | 7.11 | 6.97 | -0.41% | 27,454 |
| Aug 7, 2026 | 7.11 | 7.16 | 7.10 | 7.14 | 6.99 | 0.35% | 58,479 |
| Aug 6, 2026 | 7.12 | 7.15 | 7.11 | 7.11 | 6.97 | 0.10% | 14,527 |
| Aug 5, 2026 | 7.11 | 7.14 | 7.09 | 7.11 | 6.96 | 0.08% | 49,403 |
| Aug 4, 2026 | 7.10 | 7.13 | 7.07 | 7.10 | 6.96 | 0.43% | 4,572 |
| Aug 3, 2026 | 7.07 | 7.10 | 7.04 | 7.07 | 6.93 | -0.09% | 16,714 |
| Jul 31, 2026 | 7.14 | 7.16 | 7.05 | 7.08 | 6.93 | -0.12% | 21,089 |
| Jul 30, 2026 | 7.09 | 7.15 | 7.09 | 7.08 | 6.94 | -0.12% | 14,321 |
| Jul 29, 2026 | 7.11 | 7.15 | 7.08 | 7.09 | 6.95 | 0.14% | 4,519 |
| Jul 28, 2026 | 7.03 | 7.08 | 7.03 | 7.08 | 6.94 | 0.68% | 8,653 |
| Jul 27, 2026 | 7.02 | 7.07 | 7.00 | 7.03 | 6.89 | 0.54% | 15,016 |
| Jul 24, 2026 | 6.97 | 7.00 | 6.90 | 7.00 | 6.86 | 0.99% | 10,010 |
| Jul 23, 2026 | 6.96 | 7.02 | 6.92 | 6.93 | 6.79 | -0.79% | 12,081 |
| Jul 22, 2026 | 6.91 | 7.01 | 6.91 | 6.98 | 6.84 | 1.22% | 14,402 |
| Jul 21, 2026 | 6.87 | 6.90 | 6.85 | 6.90 | 6.76 | 0.65% | 21,801 |
| Jul 20, 2026 | 6.86 | 6.90 | 6.85 | 6.85 | 6.72 | -0.62% | 7,646 |
| Jul 17, 2026 | 6.90 | 6.92 | 6.87 | 6.90 | 6.76 | 0.11% | 55,053 |
| Jul 16, 2026 | 6.82 | 6.89 | 6.82 | 6.89 | 6.75 | 0.61% | 7,738 |