SSgA SPDR MSCI USA Climate Paris Aligned UCITS ETF (LON:SPUD)
London · Delayed Price · Currency is GBP 15.52
+0.09 (0.55%)
Oct 17, 2025, 2:36 PM GMT
LON:SPUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Dec 2, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - | - |
| Dec 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.19% | - |
| Nov 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.19% | - |
| Nov 27, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.06% | - |
| Nov 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.29% | - |
| Nov 25, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% | - |
| Nov 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 2.04% | - |
| Nov 21, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.87% | - |
| Nov 20, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.11% | - |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.07% | - |
| Nov 18, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.48% | - |
| Nov 17, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.70% | - |
| Nov 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.32% | - |
| Nov 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.13% | - |
| Nov 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.51% | - |
| Nov 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.32% | - |
| Nov 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.28% | - |
| Nov 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.73% | - |
| Nov 6, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.20% | - |
| Nov 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.06% | - |
| Nov 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% | - |
| Nov 3, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% | - |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% | - |
| Oct 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.50% | - |
| Oct 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% | - |
| Oct 28, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% | - |
| Oct 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.95% | - |
| Oct 24, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.48% | - |
| Oct 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.19% | - |
| Oct 22, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% | - |
| Oct 21, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% | - |
| Oct 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.77% | - |
| Oct 17, 2025 | 15.32 | 15.32 | 15.29 | 15.29 | 15.29 | -0.91% | 1,102 |
| Oct 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.39% | - |
| Oct 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.31% | - |
| Oct 14, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.78% | - |
| Oct 13, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - | - |
| Oct 10, 2025 | 15.63 | 15.63 | 15.41 | 15.41 | 15.41 | -1.34% | 1,102 |
| Oct 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% | - |
| Oct 8, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.51% | - |
| Oct 7, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.13% | - |
| Oct 6, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.06% | - |
| Oct 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% | - |
| Oct 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.32% | - |
| Oct 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.91% | - |
| Sep 30, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% | - |
| Sep 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.79% | - |
| Sep 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.26% | - |
| Sep 25, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.78% | - |