State Street SPDR S&P US Dividend Aristocrats UCITS ETF (LON:UDVD)
London · Delayed Price · Currency is GBP · Price in USD 82.90
+0.09 (0.11%)
Sep 23, 2026, 10:43 AM GMT
LON:UDVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 82.90 | 82.92 | 82.80 | 82.90 | - | 0.11% | 651 |
| Sep 22, 2026 | 82.89 | 83.15 | 82.72 | 82.81 | 82.81 | -0.18% | 21,303 |
| Sep 21, 2026 | 83.24 | 83.41 | 82.69 | 82.96 | 82.96 | -0.09% | 9,001 |
| Sep 18, 2026 | 84.03 | 84.17 | 83.24 | 83.46 | 83.03 | -0.45% | 6,280 |
| Sep 17, 2026 | 84.37 | 84.49 | 83.84 | 83.84 | 83.41 | -0.87% | 14,474 |
| Sep 16, 2026 | 84.78 | 84.83 | 84.48 | 84.58 | 84.15 | -0.21% | 6,390 |
| Sep 15, 2026 | 84.79 | 84.95 | 84.61 | 84.76 | 84.33 | -0.14% | 18,456 |
| Sep 14, 2026 | 84.62 | 85.48 | 84.62 | 84.88 | 84.45 | 0.62% | 44,657 |
| Sep 11, 2026 | 84.60 | 84.72 | 84.26 | 84.36 | 83.93 | 0.05% | 1,758 |
| Sep 10, 2026 | 84.98 | 85.07 | 84.31 | 84.32 | 83.89 | -0.39% | 12,983 |
| Sep 9, 2026 | 85.39 | 85.42 | 84.60 | 84.65 | 84.22 | -1.04% | 13,833 |
| Sep 8, 2026 | 85.58 | 85.86 | 85.49 | 85.54 | 85.10 | -0.14% | 7,452 |
| Sep 7, 2026 | 85.74 | 85.98 | 85.53 | 85.66 | 85.22 | -0.82% | 4,609 |
| Sep 4, 2026 | 86.50 | 86.61 | 86.09 | 86.37 | 85.93 | -0.28% | 42,978 |
| Sep 3, 2026 | 86.16 | 86.85 | 86.14 | 86.61 | 86.17 | 0.30% | 16,481 |
| Sep 2, 2026 | 86.12 | 86.42 | 85.88 | 86.35 | 85.91 | 0.17% | 11,567 |
| Sep 1, 2026 | 86.31 | 86.71 | 86.13 | 86.20 | 85.76 | -0.85% | 45,304 |
| Aug 28, 2026 | 87.19 | 87.37 | 86.94 | 86.94 | 86.50 | -0.29% | 21,178 |
| Aug 27, 2026 | 87.31 | 87.45 | 86.79 | 87.19 | 86.74 | -0.46% | 27,693 |
| Aug 26, 2026 | 87.45 | 87.82 | 87.34 | 87.59 | 87.14 | 0.11% | 6,807 |
| Aug 25, 2026 | 87.98 | 88.05 | 87.20 | 87.49 | 87.04 | -0.36% | 15,180 |
| Aug 24, 2026 | 87.68 | 88.11 | 87.52 | 87.81 | 87.36 | 0.24% | 9,268 |
| Aug 21, 2026 | 87.28 | 87.71 | 87.20 | 87.60 | 87.15 | -0.45% | 15,690 |
| Aug 20, 2026 | 87.73 | 88.08 | 87.29 | 88.00 | 87.55 | -0.08% | 54,357 |
| Aug 19, 2026 | 87.23 | 88.47 | 87.10 | 88.07 | 87.62 | 0.88% | 13,736 |
| Aug 18, 2026 | 86.86 | 87.52 | 86.71 | 87.30 | 86.85 | 0.62% | 19,221 |
| Aug 17, 2026 | 87.44 | 87.51 | 86.68 | 86.77 | 86.32 | -0.92% | 32,745 |
| Aug 14, 2026 | 87.51 | 87.61 | 87.39 | 87.57 | 87.12 | 0.34% | 6,106 |
| Aug 13, 2026 | 87.33 | 87.76 | 87.15 | 87.27 | 86.82 | 0.36% | 9,625 |
| Aug 12, 2026 | 87.12 | 87.24 | 86.67 | 86.96 | 86.52 | -0.18% | 10,473 |
| Aug 11, 2026 | 86.94 | 87.38 | 86.81 | 87.12 | 86.67 | 0.15% | 12,609 |
| Aug 10, 2026 | 87.00 | 87.19 | 86.67 | 86.99 | 86.55 | 0.16% | 10,067 |
| Aug 7, 2026 | 86.60 | 87.13 | 86.33 | 86.85 | 86.41 | 0.23% | 7,575 |
| Aug 6, 2026 | 86.93 | 87.31 | 86.59 | 86.65 | 86.21 | 0.37% | 6,922 |
| Aug 5, 2026 | 86.97 | 87.19 | 86.30 | 86.33 | 85.89 | 0.19% | 19,508 |
| Aug 4, 2026 | 86.02 | 86.22 | 85.33 | 86.17 | 85.73 | 0.22% | 12,480 |
| Aug 3, 2026 | 85.85 | 86.77 | 85.29 | 85.98 | 85.54 | 0.54% | 13,645 |
| Jul 31, 2026 | 86.28 | 86.28 | 85.14 | 85.52 | 85.08 | 0.29% | 20,883 |
| Jul 30, 2026 | 86.94 | 87.16 | 85.20 | 85.27 | 84.83 | -2.52% | 20,093 |
| Jul 29, 2026 | 87.84 | 88.07 | 87.30 | 87.47 | 87.02 | -0.86% | 25,464 |
| Jul 28, 2026 | 86.70 | 88.55 | 86.65 | 88.23 | 87.78 | 1.86% | 22,925 |
| Jul 27, 2026 | 86.36 | 86.91 | 86.22 | 86.62 | 86.18 | 0.60% | 12,170 |
| Jul 24, 2026 | 85.43 | 86.12 | 85.08 | 86.10 | 85.66 | 1.12% | 26,153 |
| Jul 23, 2026 | 85.23 | 85.49 | 84.79 | 85.15 | 84.71 | -0.09% | 19,894 |
| Jul 22, 2026 | 84.85 | 85.46 | 84.73 | 85.23 | 84.79 | 0.60% | 10,792 |
| Jul 21, 2026 | 85.08 | 85.18 | 84.41 | 84.72 | 84.29 | -0.60% | 10,687 |
| Jul 20, 2026 | 85.47 | 85.78 | 85.23 | 85.23 | 84.79 | -1.11% | 8,933 |
| Jul 17, 2026 | 85.45 | 87.16 | 85.45 | 86.19 | 85.75 | 0.35% | 44,480 |
| Jul 16, 2026 | 84.29 | 85.89 | 84.22 | 85.89 | 85.45 | 1.32% | 91,972 |
| Jul 15, 2026 | 84.59 | 85.05 | 84.34 | 84.77 | 84.34 | 0.09% | 9,362 |