SSgA State Street SPDR S&P 500 UCITS ETF (LON:SPPG)
London · Delayed Price · Currency is GBP 8.62
+0.04 (0.48%)
Last updated: Sep 22, 2026, 3:06 PM GMT
LON:SPPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.61 | 8.63 | 8.63 | 8.62 | 8.62 | 0.48% | 30,651 |
| Sep 21, 2026 | 8.53 | 8.56 | 8.56 | 8.58 | 8.58 | 1.14% | 18,361 |
| Sep 18, 2026 | 8.53 | 8.50 | 8.48 | 8.48 | 8.48 | 0.01% | 11,383 |
| Sep 17, 2026 | 8.47 | 8.46 | 8.46 | 8.48 | 8.48 | 0.10% | 4,211 |
| Sep 16, 2026 | 8.45 | 8.45 | 8.45 | 8.47 | 8.47 | 0.44% | 32,224 |
| Sep 15, 2026 | 8.44 | 8.45 | 8.45 | 8.43 | 8.43 | -0.41% | 9,201 |
| Sep 14, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | -0.69% | 25,834 |
| Sep 11, 2026 | 8.43 | 8.54 | 8.43 | 8.53 | 8.53 | 0.80% | 36,195 |
| Sep 10, 2026 | 8.50 | 8.51 | 8.43 | 8.46 | 8.46 | -0.32% | 41,928 |
| Sep 9, 2026 | 8.54 | 8.54 | 8.48 | 8.49 | 8.49 | -0.77% | 60,412 |
| Sep 8, 2026 | 8.54 | 8.57 | 8.54 | 8.55 | 8.55 | -0.05% | 22,775 |
| Sep 7, 2026 | 8.57 | 8.56 | 8.56 | 8.56 | 8.56 | -0.13% | 11,212 |
| Sep 4, 2026 | 8.62 | 8.62 | 8.58 | 8.57 | 8.57 | -0.49% | 14,844 |
| Sep 3, 2026 | 8.53 | 8.61 | 8.52 | 8.61 | 8.61 | 0.93% | 37,738 |
| Sep 2, 2026 | 8.49 | 8.53 | 8.53 | 8.53 | 8.53 | 0.34% | 38,118 |
| Sep 1, 2026 | 8.55 | 8.56 | 8.48 | 8.50 | 8.50 | -1.43% | 24,165 |
| Aug 28, 2026 | 8.59 | 8.63 | 8.58 | 8.63 | 8.63 | 0.52% | 16,435 |
| Aug 27, 2026 | 8.56 | 8.58 | 8.56 | 8.58 | 8.58 | 0.60% | 62,562 |
| Aug 26, 2026 | 8.53 | 8.55 | 8.51 | 8.53 | 8.53 | 0.12% | 39,613 |
| Aug 25, 2026 | 8.53 | 8.55 | 8.51 | 8.52 | 8.52 | 0.15% | 14,446 |
| Aug 24, 2026 | 8.49 | 8.52 | 8.49 | 8.51 | 8.51 | -0.27% | 10,864 |
| Aug 21, 2026 | 8.52 | 8.52 | 8.52 | 8.53 | 8.53 | -0.11% | 66,900 |
| Aug 20, 2026 | 8.53 | 8.57 | 8.52 | 8.54 | 8.54 | -0.52% | 27,216 |
| Aug 19, 2026 | 8.55 | 8.58 | 8.56 | 8.58 | 8.58 | 0.36% | 25,610 |
| Aug 18, 2026 | 8.58 | 8.58 | 8.55 | 8.55 | 8.55 | -0.94% | 24,616 |
| Aug 17, 2026 | 8.66 | 8.64 | 8.63 | 8.63 | 8.63 | -0.14% | 33,734 |
| Aug 14, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | -0.05% | 11,931 |
| Aug 13, 2026 | 8.61 | 8.62 | 8.62 | 8.65 | 8.65 | 0.59% | 30,988 |
| Aug 12, 2026 | 8.63 | 8.63 | 8.59 | 8.60 | 8.60 | - | 13,069 |
| Aug 11, 2026 | 8.62 | 8.63 | 8.60 | 8.60 | 8.60 | -0.24% | 47,157 |
| Aug 10, 2026 | 8.63 | 8.62 | 8.61 | 8.62 | 8.62 | - | 32,817 |
| Aug 7, 2026 | 8.57 | 8.58 | 8.57 | 8.62 | 8.62 | 0.56% | 25,836 |
| Aug 6, 2026 | 8.59 | 8.60 | 8.58 | 8.57 | 8.57 | -0.34% | 55,064 |
| Aug 5, 2026 | 8.64 | 8.65 | 8.60 | 8.60 | 8.60 | 0.56% | 21,575 |
| Aug 4, 2026 | 8.48 | 8.48 | 8.45 | 8.55 | 8.55 | 1.63% | 26,412 |
| Aug 3, 2026 | 8.36 | 8.42 | 8.36 | 8.42 | 8.42 | 1.99% | 23,891 |
| Jul 31, 2026 | 8.25 | 8.31 | 8.23 | 8.25 | 8.25 | 0.60% | 39,312 |
| Jul 30, 2026 | 8.20 | 8.23 | 8.14 | 8.20 | 8.20 | 0.22% | 12,614 |
| Jul 29, 2026 | 8.18 | 8.28 | 8.18 | 8.18 | 8.18 | -0.92% | 27,873 |
| Jul 28, 2026 | 8.24 | 8.25 | 8.21 | 8.26 | 8.26 | 0.55% | 43,125 |
| Jul 27, 2026 | 8.27 | 8.32 | 8.22 | 8.22 | 8.22 | -0.63% | 13,047 |
| Jul 24, 2026 | 8.24 | 8.27 | 8.23 | 8.27 | 8.27 | 0.78% | 14,985 |
| Jul 23, 2026 | 8.31 | 8.31 | 8.22 | 8.20 | 8.20 | -1.71% | 15,088 |
| Jul 22, 2026 | 8.31 | 8.35 | 8.32 | 8.35 | 8.35 | 0.16% | 42,445 |
| Jul 21, 2026 | 8.31 | 8.33 | 8.30 | 8.33 | 8.33 | 0.30% | 32,682 |
| Jul 20, 2026 | 8.29 | 8.32 | 8.29 | 8.31 | 8.31 | 0.16% | 20,168 |
| Jul 17, 2026 | 8.28 | 8.32 | 8.27 | 8.30 | 8.30 | -1.24% | 29,356 |
| Jul 16, 2026 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 0.08% | 36,454 |
| Jul 15, 2026 | 8.40 | 8.42 | 8.39 | 8.39 | 8.39 | 0.10% | 26,779 |
| Jul 14, 2026 | 8.35 | 8.38 | 8.34 | 8.39 | 8.39 | 0.04% | 15,788 |