SSgA SPDR S&P Developed Quality Aristocrats UCITS ETF (LON:QDEV)
London · Delayed Price · Currency is GBP · Price in USD 11.20
-0.02 (-0.18%)
Last updated: Jul 28, 2025
LON:QDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.96 | 10.96 | 10.87 | 10.77 | 10.77 | -1.99% | 199 |
| Jul 31, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.14% | - |
| Jul 30, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.61% | - |
| Jul 29, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.11% | - |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | - |
| Jul 25, 2025 | 11.22 | 11.22 | 11.20 | 11.22 | 11.22 | -0.29% | 444 |
| Jul 24, 2025 | 11.27 | 11.27 | 11.22 | 11.25 | 11.25 | 1.12% | 410 |
| Jul 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.69% | - |
| Jul 22, 2025 | 11.06 | 11.06 | 11.06 | 11.05 | 11.05 | -0.67% | 15 |
| Jul 21, 2025 | 11.09 | 11.09 | 11.09 | 11.12 | 11.12 | 0.72% | 2,000 |
| Jul 18, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.23% | - |
| Jul 17, 2025 | 11.03 | 11.03 | 11.03 | 11.07 | 11.07 | 0.65% | 955 |
| Jul 16, 2025 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | -0.70% | 156 |
| Jul 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Jul 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.05% | - |
| Jul 11, 2025 | 11.10 | 11.10 | 11.10 | 11.07 | 11.07 | -0.65% | 100 |
| Jul 10, 2025 | 11.15 | 11.15 | 11.15 | 11.14 | 11.14 | 0.43% | 32 |
| Jul 9, 2025 | 11.11 | 11.11 | 11.11 | 11.09 | 11.09 | 0.23% | 3,804 |
| Jul 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.22% | - |
| Jul 7, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.14% | - |
| Jul 4, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.39% | - |
| Jul 3, 2025 | 11.07 | 11.07 | 11.07 | 11.12 | 11.12 | 0.93% | 9 |
| Jul 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.15% | - |
| Jul 1, 2025 | 11.06 | 11.06 | 10.97 | 11.00 | 11.00 | -0.23% | 807 |
| Jun 30, 2025 | 11.06 | 11.06 | 11.06 | 11.03 | 11.03 | 0.23% | 3,634 |
| Jun 27, 2025 | 10.98 | 10.98 | 10.97 | 11.00 | 11.00 | 1.12% | 400 |
| Jun 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.20% | - |
| Jun 25, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.08% | - |
| Jun 24, 2025 | 10.83 | 10.83 | 10.83 | 10.85 | 10.85 | 2.13% | 1,880 |
| Jun 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.14% | - |
| Jun 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.08% | - |
| Jun 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.57% | - |
| Jun 18, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.42% | - |
| Jun 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.76% | - |
| Jun 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| Jun 13, 2025 | 10.81 | 10.81 | 10.81 | 10.85 | 10.85 | -1.09% | 919 |
| Jun 12, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.25% | - |
| Jun 11, 2025 | 11.00 | 11.00 | 11.00 | 10.99 | 10.99 | 0.76% | 13 |
| Jun 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.48% | - |
| Jun 9, 2025 | 10.87 | 10.87 | 10.87 | 10.86 | 10.86 | 0.28% | 25 |
| Jun 6, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.15% | - |
| Jun 5, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.59% | - |
| Jun 4, 2025 | 10.79 | 10.79 | 10.79 | 10.78 | 10.78 | 1.02% | 27 |
| Jun 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.50% | - |
| Jun 2, 2025 | 10.49 | 10.59 | 10.49 | 10.62 | 10.62 | 0.27% | 1,621 |
| May 30, 2025 | 10.62 | 10.62 | 10.60 | 10.59 | 10.59 | -0.16% | 1,641 |
| May 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.49% | - |
| May 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.24% | - |
| May 27, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.89% | - |
| May 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.64% | - |