SSgA SPDR S&P U.S. Dividend Aristocrats Screened UCITS ETF (LON:UGDV)
London · Delayed Price · Currency is GBP 15.81
-0.18 (-1.10%)
Aug 1, 2025, 4:35 PM BST
LON:UGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.89 | 15.89 | 15.81 | 15.81 | 15.81 | -1.06% | 94 |
| Jul 31, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.37% | - |
| Jul 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| Jul 29, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - | - |
| Jul 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.50% | - |
| Jul 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Jul 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.50% | - |
| Jul 23, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% | - |
| Jul 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.44% | - |
| Jul 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% | - |
| Jul 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.06% | - |
| Jul 17, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.34% | - |
| Jul 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.44% | - |
| Jul 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - | - |
| Jul 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.31% | - |
| Jul 11, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.87% | - |
| Jul 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.78% | - |
| Jul 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% | - |
| Jul 8, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% | - |
| Jul 7, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.13% | - |
| Jul 4, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.25% | - |
| Jul 3, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% | 227 |
| Jul 2, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.90% | - |
| Jul 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.03% | - |
| Jun 30, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% | - |
| Jun 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.86% | - |
| Jun 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.20% | - |
| Jun 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.98% | - |
| Jun 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.07% | - |
| Jun 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.78% | - |
| Jun 20, 2025 | 15.37 | 15.47 | 15.37 | 15.47 | 15.37 | 0.52% | 376 |
| Jun 19, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.29 | -0.65% | - |
| Jun 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | 0.19% | - |
| Jun 17, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.36 | 0.32% | - |
| Jun 16, 2025 | 15.43 | 15.43 | 15.41 | 15.41 | 15.31 | -0.39% | 194 |
| Jun 13, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | -0.13% | - |
| Jun 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | -0.77% | - |
| Jun 11, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.51 | -0.45% | - |
| Jun 10, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.58 | 1.16% | - |
| Jun 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 0.19% | - |
| Jun 6, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | 0.72% | - |
| Jun 5, 2025 | 15.41 | 15.41 | 15.36 | 15.36 | 15.26 | -0.58% | 29 |
| Jun 4, 2025 | 15.42 | 15.45 | 15.42 | 15.45 | 15.35 | -0.13% | 1 |
| Jun 3, 2025 | 15.40 | 15.47 | 15.40 | 15.47 | 15.37 | 0.91% | 1 |
| Jun 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.23 | -0.90% | - |
| May 30, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | 0.52% | - |
| May 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.30 | -0.58% | - |
| May 28, 2025 | 15.53 | 15.53 | 15.48 | 15.48 | 15.38 | -0.06% | 1,485 |
| May 27, 2025 | 15.35 | 15.49 | 15.35 | 15.49 | 15.39 | 1.71% | 363 |
| May 23, 2025 | 15.27 | 15.27 | 15.23 | 15.23 | 15.13 | -0.78% | 30 |