SSgA State Street SPDR S&P 500 UCITS ETF (LON:SPPG)
London · Delayed Price · Currency is GBP 7.31
-0.02 (-0.27%)
Last updated: Apr 2, 2026, 4:05 PM GMT
LON:SPPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.23 | 7.34 | 7.31 | 7.31 | 7.31 | -0.27% | 46,578 |
| Apr 1, 2026 | 7.31 | 7.33 | 7.28 | 7.33 | 7.33 | 2.45% | 46,887 |
| Mar 31, 2026 | 7.14 | 7.18 | 7.10 | 7.16 | 7.16 | 0.55% | 42,174 |
| Mar 30, 2026 | 7.11 | 7.15 | 7.09 | 7.12 | 7.12 | -0.08% | 30,875 |
| Mar 27, 2026 | 7.22 | 7.26 | 7.12 | 7.12 | 7.12 | -1.78% | 25,348 |
| Mar 26, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.15% | 46,197 |
| Mar 25, 2026 | 7.37 | 7.34 | 7.34 | 7.34 | 7.34 | 0.25% | 38,732 |
| Mar 24, 2026 | 7.33 | 7.33 | 7.27 | 7.32 | 7.32 | -0.08% | 36,519 |
| Mar 23, 2026 | 7.18 | 7.45 | 7.17 | 7.32 | 7.32 | 0.29% | 103,562 |
| Mar 20, 2026 | 7.38 | 7.38 | 7.29 | 7.30 | 7.28 | -0.60% | 42,860 |
| Mar 19, 2026 | 7.38 | 7.39 | 7.33 | 7.35 | 7.33 | -1.30% | 24,325 |
| Mar 18, 2026 | 7.57 | 7.57 | 7.44 | 7.44 | 7.42 | -0.64% | 20,178 |
| Mar 17, 2026 | 7.43 | 7.52 | 7.43 | 7.49 | 7.47 | 0.54% | 167,391 |
| Mar 16, 2026 | 7.45 | 7.50 | 7.42 | 7.45 | 7.43 | 0.50% | 51,799 |
| Mar 13, 2026 | 7.42 | 7.48 | 7.41 | 7.41 | 7.40 | -0.79% | 44,821 |
| Mar 12, 2026 | 7.47 | 7.53 | 7.45 | 7.47 | 7.45 | -0.94% | 23,178 |
| Mar 11, 2026 | 7.56 | 7.58 | 7.53 | 7.54 | 7.52 | -0.72% | 300,742 |
| Mar 10, 2026 | 7.59 | 7.61 | 7.55 | 7.60 | 7.58 | 1.46% | 126,735 |
| Mar 9, 2026 | 7.40 | 7.48 | 7.40 | 7.49 | 7.47 | -0.64% | 75,909 |
| Mar 6, 2026 | 7.63 | 7.63 | 7.49 | 7.54 | 7.52 | -0.69% | 85,797 |
| Mar 5, 2026 | 7.64 | 7.66 | 7.60 | 7.59 | 7.57 | -0.78% | 38,515 |
| Mar 4, 2026 | 7.60 | 7.66 | 7.57 | 7.65 | 7.63 | 1.39% | 79,098 |
| Mar 3, 2026 | 7.58 | 7.59 | 7.48 | 7.55 | 7.53 | -1.13% | 31,339 |
| Mar 2, 2026 | 7.55 | 7.67 | 7.55 | 7.63 | 7.61 | -0.29% | 146,922 |
| Feb 27, 2026 | 7.64 | 7.70 | 7.64 | 7.65 | 7.63 | -0.49% | 199,379 |
| Feb 26, 2026 | 7.75 | 7.76 | 7.67 | 7.69 | 7.67 | -0.31% | 92,933 |
| Feb 25, 2026 | 7.71 | 7.72 | 7.68 | 7.72 | 7.70 | 0.93% | 38,144 |
| Feb 24, 2026 | 7.63 | 7.67 | 7.61 | 7.64 | 7.62 | 0.28% | 241,432 |
| Feb 23, 2026 | 7.66 | 7.69 | 7.60 | 7.62 | 7.60 | -0.52% | 33,493 |
| Feb 20, 2026 | 7.64 | 7.71 | 7.61 | 7.66 | 7.64 | 0.14% | 26,199 |
| Feb 19, 2026 | 7.66 | 7.68 | 7.63 | 7.65 | 7.63 | -0.47% | 49,185 |
| Feb 18, 2026 | 7.69 | 7.69 | 7.63 | 7.69 | 7.67 | 0.99% | 47,785 |
| Feb 17, 2026 | 7.60 | 7.62 | 7.55 | 7.61 | 7.59 | -0.08% | 38,691 |
| Feb 16, 2026 | 7.62 | 7.65 | 7.62 | 7.62 | 7.60 | -0.29% | 115,318 |
| Feb 13, 2026 | 7.61 | 7.64 | 7.60 | 7.64 | 7.62 | 0.05% | 7,570 |
| Feb 12, 2026 | 7.76 | 7.76 | 7.65 | 7.64 | 7.62 | -1.20% | 44,167 |
| Feb 11, 2026 | 7.74 | 7.78 | 7.73 | 7.73 | 7.71 | -0.48% | 46,379 |
| Feb 10, 2026 | 7.77 | 7.79 | 7.76 | 7.77 | 7.75 | 0.12% | 48,744 |
| Feb 9, 2026 | 7.73 | 7.76 | 7.69 | 7.76 | 7.74 | 1.17% | 34,129 |
| Feb 6, 2026 | 7.61 | 7.68 | 7.56 | 7.67 | 7.65 | 0.76% | 65,263 |
| Feb 5, 2026 | 7.68 | 7.69 | 7.57 | 7.61 | 7.59 | -1.05% | 27,770 |
| Feb 4, 2026 | 7.72 | 7.73 | 7.69 | 7.69 | 7.67 | -0.35% | 36,818 |
| Feb 3, 2026 | 7.79 | 7.80 | 7.73 | 7.72 | 7.70 | -0.69% | 25,339 |
| Feb 2, 2026 | 7.70 | 7.78 | 7.67 | 7.77 | 7.75 | 0.62% | 39,374 |
| Jan 30, 2026 | 7.71 | 7.76 | 7.69 | 7.72 | 7.70 | 0.47% | 29,131 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.66 | 7.69 | 7.67 | -1.06% | 86,539 |
| Jan 28, 2026 | 7.80 | 7.81 | 7.78 | 7.77 | 7.75 | -0.12% | 134,964 |
| Jan 27, 2026 | 7.76 | 7.77 | 7.75 | 7.78 | 7.76 | 0.39% | 158,726 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.69 | 7.75 | 7.73 | 0.48% | 18,265 |
| Jan 23, 2026 | 7.70 | 7.72 | 7.67 | 7.71 | 7.69 | 0.03% | 75,564 |