State Street SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (LON:MAGI)

London · Delayed Price · Currency is GBP · Price in USD

37.95

+0.15 (0.38%)

At close: Apr 2, 2026

LON:MAGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.75	37.75	37.41	37.95	37.95	0.38%	769
Apr 1, 2026	37.97	38.24	37.74	37.81	37.81	-0.58%	234
Mar 31, 2026	37.83	38.16	37.83	38.03	37.50	0.13%	1,593
Mar 30, 2026	37.64	38.11	37.64	37.98	37.45	0.24%	825
Mar 27, 2026	37.82	38.14	37.68	37.89	37.36	-0.11%	748
Mar 26, 2026	38.08	38.08	37.80	37.93	37.40	-0.58%	2
Mar 25, 2026	38.44	38.46	38.09	38.15	37.62	0.54%	564
Mar 24, 2026	37.92	37.94	37.92	37.94	37.42	-0.07%	371
Mar 23, 2026	37.88	37.89	37.02	37.97	37.44	0.20%	249
Mar 20, 2026	38.61	39.31	37.81	37.89	37.37	-0.73%	108
Mar 19, 2026	38.25	38.50	38.25	38.17	37.65	-0.77%	349
Mar 18, 2026	38.47	39.05	38.47	38.47	37.94	-0.43%	1,479
Mar 17, 2026	38.61	38.68	38.40	38.63	38.10	0.53%	99
Mar 16, 2026	38.38	38.70	38.36	38.43	37.90	0.18%	1,362
Mar 13, 2026	38.48	38.48	38.10	38.36	37.83	-0.25%	540
Mar 12, 2026	38.52	38.54	38.52	38.45	37.92	-0.09%	574
Mar 11, 2026	38.61	38.94	38.61	38.49	37.96	-1.13%	291
Mar 10, 2026	39.04	39.04	39.04	38.93	38.39	0.67%	8,678
Mar 9, 2026	38.35	38.63	38.22	38.67	38.13	0.34%	74,185
Mar 6, 2026	38.95	39.20	38.87	38.54	38.01	-0.84%	289
Mar 5, 2026	39.01	40.16	38.86	38.86	38.33	-1.32%	387
Mar 4, 2026	39.47	39.49	39.01	39.38	38.84	0.79%	1,603
Mar 3, 2026	39.53	39.53	38.86	39.07	38.53	-1.71%	56
Mar 2, 2026	39.82	40.61	39.12	39.75	39.20	-0.09%	3,314
Feb 27, 2026	39.65	40.42	39.57	39.79	39.24	0.57%	3,969
Feb 26, 2026	39.68	39.78	39.56	39.56	39.02	0.09%	351
Feb 25, 2026	39.41	39.89	39.41	39.53	38.98	0.19%	442
Feb 24, 2026	39.66	39.66	39.45	39.45	38.91	-0.39%	658
Feb 23, 2026	39.76	39.84	39.54	39.61	39.06	0.70%	348
Feb 20, 2026	40.08	40.08	39.24	39.33	38.79	0.05%	352
Feb 19, 2026	39.59	39.59	38.42	39.31	38.77	-0.48%	6,440
Feb 18, 2026	39.51	39.72	39.47	39.50	38.96	0.28%	581
Feb 17, 2026	39.63	39.63	39.39	39.39	38.85	-0.25%	78
Feb 16, 2026	39.65	39.68	39.49	39.49	38.95	-0.40%	452
Feb 13, 2026	39.24	39.67	39.24	39.65	39.10	0.90%	597
Feb 12, 2026	39.51	39.53	38.81	39.30	38.75	0.60%	1,783
Feb 11, 2026	39.00	39.17	39.00	39.06	38.52	-	330
Feb 10, 2026	38.89	39.06	38.88	39.06	38.52	1.06%	46
Feb 9, 2026	38.71	38.81	38.51	38.65	38.12	0.43%	1,749
Feb 6, 2026	38.51	38.69	37.99	38.49	37.96	0.90%	1,486
Feb 5, 2026	38.03	38.50	38.03	38.14	37.62	-0.31%	218
Feb 4, 2026	38.37	38.47	37.96	38.26	37.73	0.42%	641
Feb 3, 2026	38.00	38.20	37.97	38.10	37.58	0.53%	166
Feb 2, 2026	38.15	38.15	37.90	37.90	37.38	-0.01%	645
Jan 30, 2026	38.11	38.11	38.09	37.91	37.38	-0.63%	979
Jan 29, 2026	38.34	38.34	38.02	38.15	37.62	-0.30%	577
Jan 28, 2026	38.01	38.31	38.01	38.26	37.73	0.57%	11,285
Jan 27, 2026	37.77	38.12	37.68	38.05	37.52	0.70%	44,315
Jan 26, 2026	37.52	37.89	37.52	37.78	37.26	0.21%	10,245
Jan 23, 2026	37.62	37.70	37.12	37.70	37.18	0.36%	3,228