SSgA SPDR FTSE UK All Share UCITS ETF (SWX:FTAL)
Switzerland · Delayed Price · Currency is CHF 102.62
-0.52 (-0.50%)
Last updated: Sep 18, 2026, 1:47 PM CET
SWX:FTAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | -0.27% | - |
| Sep 21, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - | - |
| Sep 18, 2026 | 102.66 | 102.68 | 102.60 | 102.62 | 102.62 | -0.50% | 18 |
| Sep 17, 2026 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0.72% | - |
| Sep 16, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - | - |
| Sep 15, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.04% | - |
| Sep 14, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | 0.71% | 2 |
| Sep 11, 2026 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | 0.32% | - |
| Sep 10, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.41% | - |
| Sep 9, 2026 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | -0.97% | - |
| Sep 8, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - | - |
| Sep 7, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - | - |
| Sep 4, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | 0.78% | 1 |
| Sep 3, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | -0.58% | 1,852 |
| Sep 2, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | -0.25% | - |
| Sep 1, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - | - |
| Aug 31, 2026 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | 0.19% | 12,495 |
| Aug 28, 2026 | 102.64 | 102.68 | 102.58 | 102.68 | 102.68 | - | 1,050 |
| Aug 27, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -1.04% | - |
| Aug 26, 2026 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 0.52% | 1 |
| Aug 25, 2026 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 0.12% | - |
| Aug 24, 2026 | 102.84 | 103.14 | 102.84 | 103.10 | 103.10 | 1.00% | 4,849 |
| Aug 21, 2026 | 102.02 | 102.08 | 102.02 | 102.08 | 102.08 | 0.31% | 393 |
| Aug 20, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - | 1,064 |
| Aug 19, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.80% | - |
| Aug 18, 2026 | 102.38 | 102.58 | 102.38 | 102.58 | 102.58 | 0.21% | 1,018 |
| Aug 17, 2026 | 102.48 | 102.48 | 102.32 | 102.36 | 102.36 | -0.33% | 2,660 |
| Aug 14, 2026 | 102.80 | 102.88 | 102.70 | 102.70 | 102.70 | -0.14% | 3,171 |
| Aug 13, 2026 | 102.88 | 102.94 | 102.84 | 102.84 | 102.84 | 0.21% | 1,558 |
| Aug 12, 2026 | 103.00 | 103.02 | 102.62 | 102.62 | 102.62 | -0.21% | 3,629 |
| Aug 11, 2026 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | - |
| Aug 10, 2026 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0.06% | 512 |
| Aug 7, 2026 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - | - |
| Aug 6, 2026 | 102.76 | 102.78 | 102.76 | 102.78 | 102.78 | -0.04% | 5 |
| Aug 5, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | 0.74% | 10 |
| Aug 4, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - | - |
| Aug 3, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - | - |
| Jul 31, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 0.06% | 1 |
| Jul 30, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.16% | - |
| Jul 29, 2026 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 0.59% | 1 |
| Jul 28, 2026 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | 0.75% | - |
| Jul 27, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.04% | 3 |
| Jul 24, 2026 | 100.72 | 100.86 | 100.72 | 100.84 | 100.84 | 1.02% | 13 |
| Jul 23, 2026 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -0.42% | - |
| Jul 22, 2026 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 1.50% | - |
| Jul 21, 2026 | 98.81 | 98.81 | 98.76 | 98.76 | 98.76 | 0.06% | 4 |
| Jul 20, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -0.32% | 2,674 |
| Jul 17, 2026 | 98.83 | 99.02 | 98.83 | 99.02 | 99.02 | -0.19% | 12 |
| Jul 16, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 0.62% | - |
| Jul 15, 2026 | 98.00 | 98.60 | 98.00 | 98.60 | 98.60 | 0.51% | 43 |