SSgA State Street SPDR MSCI Europe Utilities UCITS ETF (LON:UTIL)
London · Delayed Price · Currency is GBP · Price in EUR 251.20
-2.30 (-0.91%)
Sep 23, 2026, 1:30 PM GMT
LON:UTIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 253.35 | 253.50 | 251.30 | 251.45 | - | -0.81% | 3,166 |
| Sep 22, 2026 | 251.40 | 253.80 | 252.25 | 253.50 | 253.50 | 0.47% | 5,570 |
| Sep 21, 2026 | 252.05 | 252.30 | 251.25 | 252.33 | 252.33 | 0.13% | 30,736 |
| Sep 18, 2026 | 253.95 | 253.95 | 251.40 | 252.00 | 252.00 | -1.28% | 1,098 |
| Sep 17, 2026 | 252.65 | 255.35 | 251.45 | 255.28 | 255.28 | 1.62% | 1,510 |
| Sep 16, 2026 | 247.75 | 251.20 | 248.85 | 251.20 | 251.20 | 1.62% | 1,275 |
| Sep 15, 2026 | 244.80 | 247.40 | 243.28 | 247.20 | 247.20 | 0.84% | 1,389 |
| Sep 14, 2026 | 250.10 | 250.10 | 245.30 | 245.15 | 245.15 | -2.10% | 6,030 |
| Sep 11, 2026 | 251.35 | 251.75 | 249.65 | 250.40 | 250.40 | 0.11% | 8,812 |
| Sep 10, 2026 | 249.40 | 252.50 | 249.40 | 250.13 | 250.13 | -0.04% | 10,564 |
| Sep 9, 2026 | 251.40 | 253.75 | 249.55 | 250.23 | 250.23 | 0.20% | 10,098 |
| Sep 8, 2026 | 249.25 | 250.25 | 248.05 | 249.73 | 249.73 | -0.26% | 5,538 |
| Sep 7, 2026 | 250.30 | 251.40 | 250.25 | 250.38 | 250.38 | 0.23% | 6,579 |
| Sep 4, 2026 | 247.75 | 250.20 | 246.55 | 249.80 | 249.80 | 0.62% | 32,337 |
| Sep 3, 2026 | 248.90 | 249.85 | 245.90 | 248.25 | 248.25 | -0.16% | 52,633 |
| Sep 2, 2026 | 253.70 | 253.35 | 248.50 | 248.65 | 248.65 | -1.58% | 5,190 |
| Sep 1, 2026 | 256.00 | 257.65 | 251.55 | 252.65 | 252.65 | -1.33% | 102,632 |
| Aug 31, 2026 | 256.00 | 256.75 | 255.60 | 256.05 | 256.05 | -0.14% | 510 |
| Aug 28, 2026 | 255.55 | 257.15 | 254.50 | 256.40 | 256.40 | 1.30% | 10,154 |
| Aug 27, 2026 | 256.85 | 256.95 | 251.65 | 253.10 | 253.10 | -1.35% | 418 |
| Aug 26, 2026 | 257.80 | 257.95 | 256.55 | 256.58 | 256.58 | -0.20% | 654 |
| Aug 25, 2026 | 255.70 | 257.65 | 255.60 | 257.10 | 257.10 | 0.80% | 25,078 |
| Aug 24, 2026 | 255.10 | 255.50 | 253.75 | 255.05 | 255.05 | -0.05% | 2,686 |
| Aug 21, 2026 | 256.15 | 257.70 | 255.10 | 255.18 | 255.18 | -0.35% | 3,847 |
| Aug 20, 2026 | 255.75 | 257.30 | 254.25 | 256.08 | 256.08 | 0.52% | 3,914 |
| Aug 19, 2026 | 258.25 | 258.30 | 254.75 | 254.75 | 254.75 | -0.93% | 1,604 |
| Aug 18, 2026 | 256.45 | 257.80 | 254.95 | 257.15 | 257.15 | 0.51% | 3,172 |
| Aug 17, 2026 | 257.50 | 257.90 | 255.70 | 255.85 | 255.85 | -0.30% | 2,919 |
| Aug 14, 2026 | 259.10 | 259.10 | 254.45 | 256.63 | 256.63 | -1.07% | 2,004 |
| Aug 13, 2026 | 260.05 | 260.50 | 258.70 | 259.40 | 259.40 | -0.21% | 535 |
| Aug 12, 2026 | 261.60 | 261.60 | 259.45 | 259.95 | 259.95 | -0.25% | 350 |
| Aug 11, 2026 | 261.20 | 261.30 | 259.60 | 260.60 | 260.60 | 0.30% | 1,230 |
| Aug 10, 2026 | 261.30 | 261.95 | 259.55 | 259.83 | 259.83 | -0.96% | 2,413 |
| Aug 7, 2026 | 261.50 | 262.50 | 259.65 | 262.35 | 262.35 | 0.28% | 1,385 |
| Aug 6, 2026 | 261.00 | 262.40 | 260.45 | 261.63 | 261.63 | 0.72% | 1,477 |
| Aug 5, 2026 | 262.65 | 263.90 | 259.65 | 259.75 | 259.75 | -0.37% | 1,287 |
| Aug 4, 2026 | 261.60 | 263.65 | 259.65 | 260.73 | 260.73 | -0.11% | 1,769 |
| Aug 3, 2026 | 260.80 | 262.25 | 258.85 | 261.00 | 261.00 | -0.04% | 2,234 |
| Jul 31, 2026 | 263.25 | 263.60 | 259.50 | 261.10 | 261.10 | 0.50% | 1,667 |
| Jul 30, 2026 | 259.65 | 262.40 | 259.40 | 259.80 | 259.80 | 0.04% | 1,674 |
| Jul 29, 2026 | 263.00 | 264.60 | 259.70 | 259.70 | 259.70 | -1.41% | 1,335 |
| Jul 28, 2026 | 267.40 | 268.90 | 263.12 | 263.43 | 263.43 | -1.10% | 77,270 |
| Jul 27, 2026 | 269.85 | 269.85 | 266.35 | 266.35 | 266.35 | -1.02% | 981 |
| Jul 24, 2026 | 268.50 | 269.50 | 267.90 | 269.10 | 269.10 | 0.32% | 3,624 |
| Jul 23, 2026 | 269.40 | 272.10 | 267.30 | 268.25 | 268.25 | -0.94% | 1,458 |
| Jul 22, 2026 | 265.35 | 271.85 | 265.35 | 270.80 | 270.80 | 1.42% | 1,801 |
| Jul 21, 2026 | 267.90 | 269.00 | 266.25 | 267.00 | 267.00 | -0.44% | 606 |
| Jul 20, 2026 | 268.65 | 269.15 | 267.55 | 268.18 | 268.18 | -0.12% | 525 |
| Jul 17, 2026 | 265.95 | 269.60 | 265.95 | 268.50 | 268.50 | 1.74% | 807 |
| Jul 16, 2026 | 266.20 | 266.40 | 262.25 | 263.90 | 263.90 | -1.18% | 3,345 |