SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (LON:UTIL)
London · Delayed Price · Currency is GBP · Price in EUR 259.90
+4.80 (1.88%)
Apr 1, 2026, 4:29 PM GMT
LON:UTIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 258.90 | 260.80 | 258.60 | 260.20 | - | 2.00% | 1,263 |
| Mar 31, 2026 | 255.10 | 257.00 | 254.75 | 255.10 | 255.10 | 0.31% | 6,475 |
| Mar 30, 2026 | 247.60 | 254.30 | 247.35 | 254.30 | 254.30 | 2.98% | 7,023 |
| Mar 27, 2026 | 249.75 | 249.75 | 245.35 | 246.95 | 246.95 | -0.52% | 2,109 |
| Mar 26, 2026 | 249.05 | 250.55 | 247.20 | 248.25 | 248.25 | -1.17% | 12,945 |
| Mar 25, 2026 | 251.30 | 251.65 | 249.05 | 251.20 | 251.20 | 1.58% | 3,069 |
| Mar 24, 2026 | 245.85 | 247.40 | 244.90 | 247.30 | 247.30 | 0.94% | 2,495 |
| Mar 23, 2026 | 243.20 | 249.90 | 242.00 | 245.00 | 245.00 | -1.07% | 4,306 |
| Mar 20, 2026 | 255.65 | 257.00 | 247.06 | 247.65 | 247.65 | -2.56% | 19,604 |
| Mar 19, 2026 | 256.70 | 257.10 | 254.15 | 254.15 | 254.15 | -1.74% | 4,133 |
| Mar 18, 2026 | 264.35 | 264.35 | 257.40 | 258.65 | 258.65 | -2.06% | 7,341 |
| Mar 17, 2026 | 260.25 | 264.60 | 260.25 | 264.10 | 264.10 | 1.72% | 3,808 |
| Mar 16, 2026 | 259.25 | 261.90 | 259.55 | 259.63 | 259.63 | -0.28% | 2,020 |
| Mar 13, 2026 | 256.95 | 262.55 | 256.25 | 260.35 | 260.35 | 1.13% | 2,017 |
| Mar 12, 2026 | 252.40 | 257.80 | 252.40 | 257.45 | 257.45 | 1.84% | 49,239 |
| Mar 11, 2026 | 253.65 | 254.20 | 251.60 | 252.80 | 252.80 | -0.82% | 3,112 |
| Mar 10, 2026 | 253.30 | 256.30 | 253.35 | 254.90 | 254.90 | 1.86% | 2,298 |
| Mar 9, 2026 | 247.65 | 250.60 | 244.55 | 250.25 | 250.25 | -0.19% | 4,148 |
| Mar 6, 2026 | 252.85 | 253.95 | 249.35 | 250.73 | 250.73 | -0.40% | 1,764 |
| Mar 5, 2026 | 253.90 | 256.75 | 252.00 | 251.73 | 251.73 | -0.74% | 3,145 |
| Mar 4, 2026 | 251.00 | 255.25 | 250.25 | 253.60 | 253.60 | 1.14% | 3,214 |
| Mar 3, 2026 | 257.00 | 257.00 | 249.65 | 250.75 | 250.75 | -4.22% | 6,489 |
| Mar 2, 2026 | 263.30 | 263.60 | 259.45 | 261.80 | 261.80 | -0.95% | 4,824 |
| Feb 27, 2026 | 261.80 | 265.50 | 261.20 | 264.30 | 264.30 | 0.30% | 6,506 |
| Feb 26, 2026 | 261.95 | 264.35 | 261.95 | 263.50 | 263.50 | 0.51% | 6,157 |
| Feb 25, 2026 | 256.80 | 262.20 | 256.80 | 262.15 | 262.15 | 1.80% | 5,181 |
| Feb 24, 2026 | 254.70 | 259.25 | 254.70 | 257.53 | 257.53 | 1.21% | 5,320 |
| Feb 23, 2026 | 252.75 | 254.90 | 252.40 | 254.45 | 254.45 | 1.17% | 4,343 |
| Feb 20, 2026 | 248.75 | 251.60 | 248.15 | 251.50 | 251.50 | 0.80% | 3,461 |
| Feb 19, 2026 | 252.20 | 252.20 | 247.05 | 249.50 | 249.50 | -1.92% | 2,728 |
| Feb 18, 2026 | 254.75 | 256.60 | 254.45 | 254.38 | 254.38 | -0.07% | 8,378 |
| Feb 17, 2026 | 253.90 | 257.25 | 253.80 | 254.55 | 254.55 | 0.38% | 3,622 |
| Feb 16, 2026 | 251.70 | 253.50 | 250.40 | 253.58 | 253.58 | 0.44% | 932 |
| Feb 13, 2026 | 253.30 | 253.30 | 249.65 | 252.48 | 252.48 | -0.35% | 2,764 |
| Feb 12, 2026 | 254.80 | 256.10 | 249.05 | 253.35 | 253.35 | -0.50% | 5,713 |
| Feb 11, 2026 | 250.65 | 254.79 | 250.30 | 254.63 | 254.63 | 2.13% | 4,757 |
| Feb 10, 2026 | 248.40 | 248.60 | 247.50 | 249.33 | 249.33 | 0.53% | 3,205 |
| Feb 9, 2026 | 246.70 | 248.00 | 244.85 | 248.00 | 248.00 | 0.46% | 3,486 |
| Feb 6, 2026 | 246.25 | 247.60 | 245.05 | 246.88 | 246.88 | 1.04% | 3,047 |
| Feb 5, 2026 | 245.45 | 245.87 | 241.95 | 244.33 | 244.33 | -1.14% | 4,661 |
| Feb 4, 2026 | 244.90 | 249.75 | 244.90 | 247.15 | 247.15 | 1.15% | 7,967 |
| Feb 3, 2026 | 242.35 | 244.40 | 242.35 | 244.35 | 244.35 | 0.85% | 5,023 |
| Feb 2, 2026 | 243.20 | 244.80 | 242.25 | 242.30 | 242.30 | - | 3,937 |
| Jan 30, 2026 | 242.10 | 243.45 | 241.55 | 242.30 | 242.30 | 0.35% | 9,936 |
| Jan 29, 2026 | 241.50 | 243.00 | 240.05 | 241.45 | 241.45 | 0.06% | 3,790 |
| Jan 28, 2026 | 239.55 | 241.05 | 238.20 | 241.30 | 241.30 | 0.54% | 11,240 |
| Jan 27, 2026 | 238.25 | 240.15 | 236.85 | 240.00 | 240.00 | 1.16% | 1,933 |
| Jan 26, 2026 | 235.45 | 237.75 | 235.20 | 237.25 | 237.25 | 1.40% | 27,105 |
| Jan 23, 2026 | 233.70 | 234.20 | 232.35 | 233.98 | 233.98 | -0.23% | 14,731 |
| Jan 22, 2026 | 234.55 | 236.65 | 232.40 | 234.53 | 234.53 | 0.90% | 4,153 |