SSgA State Street SPDR MSCI USA Value UCITS ETF (LON:UVAL)
London · Delayed Price · Currency is GBP 75.96
+0.01 (0.01%)
Sep 22, 2026, 5:15 PM GMT
LON:UVAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 76.32 | 76.32 | 76.27 | 75.96 | 75.96 | 0.01% | 1,134 |
| Sep 21, 2026 | 75.87 | 75.87 | 75.87 | 75.95 | 75.95 | 0.76% | 305 |
| Sep 18, 2026 | 75.57 | 75.57 | 75.57 | 75.38 | 75.38 | -1.40% | 331 |
| Sep 17, 2026 | 75.63 | 76.37 | 75.63 | 76.45 | 76.45 | 0.83% | 3,789 |
| Sep 16, 2026 | 76.01 | 76.13 | 75.87 | 75.82 | 75.82 | -0.27% | 313 |
| Sep 15, 2026 | 75.85 | 76.14 | 75.63 | 76.03 | 76.03 | 0.34% | 1,826 |
| Sep 14, 2026 | 75.87 | 75.96 | 75.79 | 75.77 | 75.77 | -0.02% | 2,054 |
| Sep 11, 2026 | 75.21 | 75.78 | 75.78 | 75.78 | 75.78 | 1.16% | 402 |
| Sep 10, 2026 | 75.15 | 75.15 | 74.95 | 74.91 | 74.91 | -0.33% | 245,650 |
| Sep 9, 2026 | 75.27 | 75.27 | 75.21 | 75.16 | 75.16 | -0.56% | 1,514 |
| Sep 8, 2026 | 75.86 | 75.96 | 75.48 | 75.59 | 75.59 | -0.40% | 697 |
| Sep 7, 2026 | 76.14 | 76.25 | 75.87 | 75.89 | 75.89 | -0.47% | 603 |
| Sep 4, 2026 | 76.27 | 76.47 | 76.20 | 76.24 | 76.24 | 0.30% | 1,479 |
| Sep 3, 2026 | 75.76 | 75.95 | 75.68 | 76.02 | 76.02 | 0.30% | 1,353 |
| Sep 2, 2026 | 75.48 | 75.80 | 75.48 | 75.79 | 75.79 | 0.41% | 314 |
| Sep 1, 2026 | 75.45 | 75.87 | 75.45 | 75.48 | 75.48 | -0.80% | 1,264 |
| Aug 28, 2026 | 75.78 | 75.89 | 75.78 | 76.09 | 76.09 | 0.33% | 1,311 |
| Aug 27, 2026 | 75.89 | 75.91 | 75.74 | 75.84 | 75.84 | 0.42% | 1,983 |
| Aug 26, 2026 | 75.07 | 75.07 | 75.07 | 75.52 | 75.52 | 0.58% | 436 |
| Aug 25, 2026 | 75.21 | 75.29 | 75.15 | 75.08 | 75.08 | 0.33% | 2,710 |
| Aug 24, 2026 | 75.21 | 75.30 | 74.83 | 74.83 | 74.83 | -1.04% | 1,426 |
| Aug 21, 2026 | 74.92 | 75.06 | 74.78 | 75.62 | 75.62 | 0.45% | 1,275 |
| Aug 20, 2026 | 74.98 | 75.04 | 74.98 | 75.28 | 75.28 | -0.53% | 28 |
| Aug 19, 2026 | 75.68 | 75.68 | 74.99 | 75.68 | 75.68 | 0.51% | 254 |
| Aug 18, 2026 | 75.43 | 75.50 | 75.43 | 75.30 | 75.30 | -0.76% | 78 |
| Aug 17, 2026 | 76.17 | 76.25 | 75.97 | 75.87 | 75.87 | -0.28% | 596 |
| Aug 14, 2026 | 76.58 | 76.58 | 76.46 | 76.08 | 76.08 | -0.18% | 74 |
| Aug 13, 2026 | 75.81 | 76.46 | 75.81 | 76.22 | 76.22 | 1.10% | 947 |
| Aug 12, 2026 | 75.51 | 75.51 | 75.32 | 75.39 | 75.39 | 0.09% | 691 |
| Aug 11, 2026 | 75.37 | 75.44 | 75.26 | 75.32 | 75.32 | 0.25% | 867 |
| Aug 10, 2026 | 75.20 | 75.22 | 75.03 | 75.14 | 75.14 | 0.43% | 1,136 |
| Aug 7, 2026 | 74.95 | 75.03 | 74.48 | 74.82 | 74.82 | 0.23% | 667 |
| Aug 6, 2026 | 74.74 | 74.74 | 74.56 | 74.64 | 74.64 | 0.19% | 1,167 |
| Aug 5, 2026 | 74.50 | 75.10 | 74.50 | 74.50 | 74.50 | 0.05% | 2,098 |
| Aug 4, 2026 | 73.68 | 74.49 | 73.68 | 74.46 | 74.46 | 1.40% | 2,142 |
| Aug 3, 2026 | 73.06 | 73.32 | 72.94 | 73.43 | 73.43 | 1.39% | 2,113 |
| Jul 31, 2026 | 73.28 | 73.31 | 73.16 | 72.42 | 72.42 | 0.37% | 2,412 |
| Jul 30, 2026 | 73.22 | 73.25 | 72.22 | 72.15 | 72.15 | -3.43% | 791 |
| Jul 29, 2026 | 74.95 | 75.13 | 74.89 | 74.71 | 74.71 | -0.08% | 1,365 |
| Jul 28, 2026 | 74.05 | 74.05 | 73.89 | 74.77 | 74.77 | 1.53% | 260 |
| Jul 27, 2026 | 73.78 | 74.08 | 73.68 | 73.65 | 73.65 | 0.56% | 3,696 |
| Jul 24, 2026 | 72.60 | 72.68 | 72.60 | 73.24 | 73.24 | 0.99% | 376 |
| Jul 23, 2026 | 72.52 | 72.96 | 72.49 | 72.52 | 72.52 | -0.36% | 1,717 |
| Jul 22, 2026 | 72.78 | 72.94 | 72.32 | 72.78 | 72.78 | 0.85% | 1,664 |
| Jul 21, 2026 | 71.63 | 72.10 | 71.16 | 72.17 | 72.17 | 0.82% | 3,155 |
| Jul 20, 2026 | 71.39 | 71.39 | 71.39 | 71.58 | 71.58 | - | 1 |
| Jul 17, 2026 | 71.56 | 71.56 | 71.56 | 71.58 | 71.58 | 0.46% | 132,610 |
| Jul 16, 2026 | 71.25 | 71.25 | 70.65 | 71.25 | 71.25 | 0.17% | 745 |
| Jul 15, 2026 | 72.02 | 72.02 | 71.98 | 71.13 | 71.13 | -1.60% | 102 |
| Jul 14, 2026 | 72.26 | 72.39 | 72.09 | 72.29 | 72.29 | -0.23% | 240 |