Skip to main content
logo
SSgA SPDR FTSE UK All Share UCITS ETF (LON:FTAL)
London flag London · Delayed Price · Currency is GBP
93.25
+0.04 (0.04%)
Sep 23, 2026, 9:58 AM GMT

LON:FTAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202693.9293.9293.5493.54-0.35%97
Sep 22, 202693.6193.8493.1793.2193.21-0.19%3,016
Sep 21, 202692.9793.5892.9793.3993.390.83%3,145
Sep 18, 202693.7693.7692.6292.6292.62-1.37%2,184
Sep 17, 202693.0893.9892.7593.9193.911.26%1,368
Sep 16, 202692.7893.1092.5792.7492.740.32%2,813
Sep 15, 202692.2692.4491.8992.4492.44-0.43%3,298
Sep 14, 202692.6193.1192.6092.8492.840.37%4,144
Sep 11, 202692.1992.8892.0892.5092.500.48%2,002
Sep 10, 202693.0093.0092.0692.0692.06-0.54%3,123
Sep 9, 202693.2493.6292.5692.5692.56-1.29%2,654
Sep 8, 202693.7694.2993.4993.7793.77-0.14%2,282
Sep 7, 202693.6794.4093.6793.9093.90-0.14%1,778
Sep 4, 202693.9194.0993.7994.0394.03-2,949
Sep 3, 202693.3494.0393.2994.0394.030.81%1,361
Sep 2, 202693.6994.1193.2693.2793.27-0.77%4,176
Sep 1, 202693.1594.2992.9893.9993.99-0.11%8,364
Aug 28, 202694.3595.0192.9294.0994.090.18%6,896
Aug 27, 202694.2294.9293.7493.9293.92-0.67%4,632
Aug 26, 202694.6794.8294.4694.5594.550.03%10,972
Aug 25, 202694.5294.8093.9094.5294.520.35%2,905
Aug 24, 202693.9494.3993.7394.1994.190.18%2,286
Aug 21, 202693.3794.0293.3494.0294.020.80%2,359
Aug 20, 202693.2193.2793.0393.2793.27-0.01%7,664
Aug 19, 202693.0893.3492.9393.2893.280.19%27,956
Aug 18, 202693.2393.4393.0293.1093.10-0.03%2,506
Aug 17, 202693.7793.9593.1393.1393.13-0.26%8,065
Aug 14, 202693.0893.6093.0893.3793.37-0.14%2,016
Aug 13, 202694.0494.0493.4093.5093.50-0.25%35,815
Aug 12, 202693.9794.0293.7393.7393.73-0.15%1,780
Aug 11, 202694.0494.3993.5093.8793.87-0.02%2,320
Aug 10, 202694.3094.4593.7893.8993.89-0.38%3,854
Aug 7, 202694.1594.4794.0494.2594.250.24%1,943
Aug 6, 202694.3294.5693.9594.0294.020.17%12,176
Aug 5, 202693.9994.5993.4893.8693.860.14%4,389
Aug 4, 202693.8194.0493.7393.7393.730.26%8,595
Aug 3, 202693.3994.0692.9693.4993.49-0.05%11,860
Jul 31, 202693.8794.5893.1393.5493.54-0.29%10,314
Jul 30, 202693.5194.5593.2893.8193.810.05%3,795
Jul 29, 202693.9994.0993.5193.7693.760.27%5,353
Jul 28, 202692.9893.5992.8193.5193.510.81%5,025
Jul 27, 202693.2493.4692.5692.7692.760.24%2,467
Jul 24, 202691.8592.6890.9692.5492.541.02%1,000
Jul 23, 202692.2992.3291.6191.6191.61-0.79%1,519
Jul 22, 202691.3492.6991.0192.3492.341.27%5,639
Jul 21, 202690.6091.1890.3391.1891.180.62%672
Jul 20, 202690.9091.3690.3990.6290.62-0.73%6,568
Jul 17, 202690.8591.5990.5591.2991.290.29%3,786
Jul 16, 202690.2990.7390.1991.0391.030.49%1,471
Jul 15, 202690.2090.8989.0990.5990.59-0.17%11,254