LSE - Delayed Quote GBP

SPDR FTSE UK All Share UCITS ETF Acc (FTAL.L)

68.46 +0.41 (+0.60%)
At close: September 12 at 4:29 PM GMT+1
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Sep 12, 2024 0.00 0.00 0.00 68.46 68.46 25
Sep 11, 2024 67.95 68.32 67.86 68.05 68.05 14,656
Sep 10, 2024 68.38 68.59 67.99 68.15 68.15 13,585
Sep 9, 2024 68.28 68.61 68.25 68.61 68.61 16,042
Sep 6, 2024 68.26 68.58 67.84 67.79 67.79 7,306
Sep 5, 2024 68.59 68.78 68.51 68.52 68.52 47,203
Sep 4, 2024 68.29 68.74 67.16 68.57 68.57 5,691
Sep 3, 2024 69.46 69.63 68.71 68.83 68.83 3,255
Sep 2, 2024 69.39 69.75 69.30 69.34 69.34 11,840
Aug 30, 2024 69.65 69.67 69.44 69.37 69.37 16,198
Aug 29, 2024 69.35 69.72 68.98 69.39 69.39 4,905
Aug 28, 2024 69.07 69.36 68.97 69.16 69.16 10,047
Aug 27, 2024 69.28 69.55 69.07 69.14 69.14 17,473
Aug 23, 2024 68.82 69.14 68.45 69.05 69.05 1,918
Aug 22, 2024 68.79 68.93 68.51 68.67 68.67 854
Aug 21, 2024 68.69 68.69 68.48 68.64 68.64 5,690
Aug 20, 2024 69.15 69.16 68.53 68.54 68.54 2,235
Aug 19, 2024 68.32 69.22 68.32 69.17 69.17 3,845
Aug 16, 2024 68.96 68.96 68.75 68.83 68.83 2,041
Aug 15, 2024 68.51 69.10 68.44 69.10 69.10 4,389
Aug 14, 2024 68.14 68.26 67.99 68.26 68.26 20,862
Aug 13, 2024 67.69 68.07 67.67 67.92 67.92 3,158
Aug 12, 2024 67.75 67.91 67.58 67.63 67.63 35,998
Aug 9, 2024 67.24 67.66 67.24 67.37 67.37 5,444
Aug 8, 2024 66.78 67.27 66.55 67.22 67.22 3,560
Aug 7, 2024 66.07 67.22 66.07 67.13 67.13 5,480
Aug 6, 2024 66.04 66.47 65.54 66.03 66.03 9,951
Aug 5, 2024 66.28 66.28 65.14 65.90 65.90 14,277
Aug 2, 2024 68.39 68.39 67.25 67.34 67.34 46,641
Aug 1, 2024 69.37 69.49 68.32 68.42 68.42 41,024
Jul 31, 2024 68.66 69.07 68.45 68.99 68.99 27,214
Jul 30, 2024 67.98 68.35 67.98 68.29 68.29 2,837
Jul 29, 2024 68.57 68.81 68.20 68.24 68.24 15,113
Jul 26, 2024 67.04 68.23 67.04 68.20 68.20 7,904
Jul 25, 2024 66.42 67.27 66.37 67.33 67.33 6,857
Jul 24, 2024 66.96 67.25 66.76 67.06 67.06 7,077
Jul 23, 2024 67.63 67.68 67.12 67.33 67.33 18,564
Jul 22, 2024 67.30 67.84 67.30 67.54 67.54 8,324
Jul 19, 2024 67.13 67.34 67.08 67.10 67.10 3,404
Jul 18, 2024 68.03 68.10 67.63 67.64 67.64 6,091
Jul 17, 2024 67.19 67.63 67.02 67.43 67.43 8,215
Jul 16, 2024 67.16 67.48 67.08 67.35 67.35 5,496
Jul 15, 2024 67.94 67.94 67.33 67.43 67.43 6,793
Jul 12, 2024 67.90 68.15 67.77 67.97 67.97 6,207
Jul 11, 2024 67.44 67.75 67.43 67.75 67.75 3,220
Jul 10, 2024 66.90 67.43 66.56 67.43 67.43 6,646
Jul 9, 2024 67.26 67.44 66.80 66.86 66.86 11,123
Jul 8, 2024 67.24 67.60 67.23 67.36 67.36 6,203
Jul 5, 2024 67.93 68.01 67.24 67.39 67.39 7,265
Jul 4, 2024 67.39 67.69 67.35 67.56 67.56 33,229
Jul 3, 2024 66.99 67.05 66.72 67.05 67.05 12,993
Jul 2, 2024 66.55 66.88 66.42 66.54 66.54 6,943
Jul 1, 2024 67.17 67.65 66.81 66.97 66.97 10,775
Jun 28, 2024 67.23 67.36 66.88 66.94 66.94 2,396
Jun 27, 2024 67.20 67.29 67.00 67.00 67.00 16,148
Jun 26, 2024 67.78 67.84 67.18 67.22 67.22 6,015
Jun 25, 2024 67.75 67.75 67.45 67.47 67.47 3,979
Jun 24, 2024 67.59 67.95 67.41 67.81 67.81 29,452
Jun 21, 2024 67.24 67.71 67.02 67.43 67.43 8,431
Jun 20, 2024 67.04 67.62 67.04 67.62 67.62 19,735
Jun 19, 2024 67.00 67.20 66.92 67.17 67.17 7,647
Jun 18, 2024 67.00 67.09 66.72 67.09 67.09 12,078
Jun 17, 2024 66.83 66.92 66.43 66.60 66.60 9,323
Jun 14, 2024 66.67 67.28 66.36 66.63 66.63 10,095
Jun 13, 2024 66.99 67.53 66.72 66.72 66.72 1,343
Jun 12, 2024 67.02 67.33 66.99 67.32 67.32 5,863
Jun 11, 2024 67.51 67.53 66.52 66.60 66.60 1,974
Jun 10, 2024 67.00 67.30 66.99 67.27 67.27 7,478
Jun 7, 2024 67.44 67.80 67.40 67.51 67.51 2,515
Jun 6, 2024 67.64 67.92 67.61 67.92 67.92 3,454
Jun 5, 2024 67.59 67.68 67.42 67.46 67.46 5,347
Jun 4, 2024 67.38 67.68 67.18 67.41 67.41 8,759
Jun 3, 2024 67.82 68.57 67.67 67.73 67.73 6,992
May 31, 2024 67.53 67.79 67.30 67.64 67.64 17,213
May 30, 2024 66.92 67.43 66.78 67.41 67.41 44,336
May 29, 2024 67.64 67.64 66.87 66.92 66.92 4,324
May 28, 2024 68.01 68.09 67.42 67.57 67.57 10,963
May 24, 2024 67.21 68.05 67.21 68.01 68.01 6,208
May 23, 2024 68.26 68.40 68.05 68.05 68.05 21,074
May 22, 2024 68.43 68.46 68.14 68.30 68.30 4,554
May 21, 2024 68.48 68.76 68.42 68.61 68.61 18,324
May 20, 2024 69.11 69.28 68.68 68.77 68.77 6,634
May 17, 2024 68.85 69.18 68.58 68.75 68.75 10,933
May 16, 2024 68.67 68.96 68.60 68.92 68.92 44,311
May 15, 2024 68.58 68.79 68.57 68.70 68.70 2,961
May 14, 2024 68.33 68.63 68.21 68.51 68.51 3,231
May 13, 2024 68.69 68.69 68.29 68.36 68.36 2,643
May 10, 2024 68.36 68.67 68.36 68.52 68.52 47,465
May 9, 2024 68.18 68.25 67.89 68.08 68.08 14,459
May 8, 2024 67.64 67.94 67.64 67.84 67.84 9,101
May 7, 2024 67.27 67.71 67.27 67.57 67.57 16,772
May 3, 2024 66.51 66.98 54.66 66.71 66.71 3,892
May 2, 2024 66.04 66.52 66.04 66.37 66.37 8,850
May 1, 2024 66.30 66.44 65.81 65.93 65.93 862
Apr 30, 2024 66.22 66.66 65.93 65.93 65.93 2,998
Apr 29, 2024 66.17 66.36 66.11 66.16 66.16 7,458
Apr 26, 2024 65.83 66.11 65.76 66.02 66.02 5,577
Apr 25, 2024 65.66 65.66 65.18 65.45 65.45 2,541
Apr 24, 2024 65.54 65.97 65.24 65.21 65.21 3,964
Apr 23, 2024 65.31 65.61 65.11 65.29 65.29 4,650
Apr 22, 2024 64.55 65.13 64.55 65.11 65.11 3,337
Apr 19, 2024 63.53 64.10 63.48 64.08 64.08 4,715
Apr 18, 2024 64.08 64.08 63.77 64.00 64.00 2,716
Apr 17, 2024 63.44 64.01 63.44 63.78 63.78 3,281
Apr 16, 2024 64.06 64.06 63.35 63.47 63.47 6,924
Apr 15, 2024 64.88 65.01 64.50 64.69 64.69 13,966
Apr 12, 2024 64.72 65.28 64.72 64.85 64.85 3,586
Apr 11, 2024 64.57 64.69 64.21 64.40 64.40 3,402
Apr 10, 2024 64.60 64.98 64.28 64.52 64.52 9,552
Apr 9, 2024 64.27 64.57 64.26 64.33 64.33 2,541
Apr 8, 2024 64.37 64.58 64.11 64.55 64.55 36,384
Apr 5, 2024 64.32 64.32 64.00 64.23 64.23 2,704
Apr 4, 2024 64.33 64.78 64.33 64.70 64.70 8,394
Apr 3, 2024 64.17 64.43 63.96 64.43 64.43 6,124
Apr 2, 2024 64.22 65.04 64.22 64.36 64.36 6,989
Mar 28, 2024 64.40 64.64 64.40 64.58 64.58 12,106
Mar 27, 2024 64.17 64.42 64.05 64.34 64.34 18,430
Mar 26, 2024 63.91 64.35 63.91 64.31 64.31 38,643
Mar 25, 2024 64.23 64.35 63.99 64.21 64.21 69,855
Mar 22, 2024 63.98 64.46 63.98 64.31 64.31 1,798
Mar 21, 2024 63.47 64.04 63.28 63.98 63.98 4,246
Mar 20, 2024 62.55 62.88 62.55 62.81 62.81 6,903
Mar 19, 2024 62.58 62.91 62.56 62.75 62.75 45,701
Mar 18, 2024 62.75 62.86 62.63 62.72 62.72 3,113
Mar 15, 2024 63.00 63.00 62.59 62.59 62.59 2,158
Mar 14, 2024 62.99 63.43 62.64 62.81 62.81 19,444
Mar 13, 2024 62.91 63.10 62.83 63.04 63.04 3,569
Mar 12, 2024 62.71 62.97 62.69 62.89 62.89 12,228
Mar 11, 2024 61.88 62.32 61.88 62.23 62.23 8,443
Mar 8, 2024 62.43 62.86 62.07 62.32 62.32 5,273
Mar 7, 2024 62.14 62.67 62.14 62.58 62.58 14,144
Mar 6, 2024 62.14 62.34 62.09 62.26 62.26 8,269
Mar 5, 2024 61.62 61.91 61.62 61.91 61.91 3,224
Mar 4, 2024 62.04 62.38 61.73 61.86 61.86 8,086
Mar 1, 2024 62.16 62.47 61.93 62.13 62.13 10,981
Feb 29, 2024 61.80 62.06 61.62 61.62 61.62 38,569
Feb 28, 2024 61.97 62.24 61.59 61.65 61.65 6,712
Feb 27, 2024 61.82 62.21 61.82 62.09 62.09 5,760
Feb 26, 2024 62.11 62.36 62.06 62.13 62.13 9,303
Feb 23, 2024 62.65 62.65 62.11 62.32 62.32 5,098
Feb 22, 2024 62.04 62.22 61.86 62.14 62.14 40,765
Feb 21, 2024 61.85 61.85 61.56 61.69 61.69 4,014
Feb 20, 2024 62.13 62.32 61.99 62.10 62.10 5,907
Feb 19, 2024 61.92 62.23 61.92 62.22 62.22 4,233
Feb 16, 2024 61.56 62.13 61.56 62.07 62.07 9,173
Feb 15, 2024 61.14 61.53 60.96 61.33 61.33 24,102
Feb 14, 2024 60.48 61.11 60.48 60.90 60.90 5,501
Feb 13, 2024 61.37 61.42 60.30 60.55 60.55 9,375
Feb 12, 2024 61.00 61.16 60.93 61.04 61.04 3,036
Feb 9, 2024 61.12 61.27 60.93 60.97 60.97 6,428
Feb 8, 2024 61.38 61.61 61.20 61.22 61.22 7,293
Feb 7, 2024 61.76 61.89 61.41 61.42 61.42 7,703
Feb 6, 2024 61.64 61.90 61.41 61.85 61.85 5,583
Feb 5, 2024 61.38 61.71 61.25 61.29 61.29 7,674
Feb 2, 2024 61.71 62.08 61.41 61.41 61.41 6,752
Feb 1, 2024 61.63 61.81 61.34 61.42 61.42 6,524
Jan 31, 2024 61.80 62.05 61.77 61.71 61.71 3,750
Jan 30, 2024 61.80 62.02 61.80 61.90 61.90 5,314
Jan 29, 2024 61.46 61.93 61.46 61.68 61.68 6,067
Jan 26, 2024 61.40 61.75 61.31 61.72 61.72 2,642
Jan 25, 2024 60.74 61.01 60.73 60.92 60.92 5,899
Jan 24, 2024 60.95 60.95 60.63 60.93 60.93 15,558
Jan 23, 2024 60.79 60.79 60.45 60.58 60.58 5,069
Jan 22, 2024 60.39 60.66 60.31 60.61 60.61 5,082
Jan 19, 2024 60.50 60.66 60.21 60.24 60.24 2,487
Jan 18, 2024 59.92 60.38 59.92 60.26 60.26 9,457
Jan 17, 2024 60.54 60.54 59.86 60.14 60.14 6,163
Jan 16, 2024 61.37 61.37 60.89 61.08 61.08 22,713
Jan 15, 2024 61.44 61.82 61.18 61.37 61.37 3,357
Jan 12, 2024 61.45 61.83 61.45 61.55 61.55 10,171
Jan 11, 2024 61.88 62.11 61.22 61.22 61.22 13,763
Jan 10, 2024 62.01 62.05 61.79 61.79 61.79 9,932
Jan 9, 2024 62.02 62.26 62.02 62.06 62.06 4,375
Jan 8, 2024 62.11 62.27 61.83 62.27 62.27 1,967
Jan 5, 2024 62.04 62.24 61.74 62.11 62.11 6,248
Jan 4, 2024 61.98 62.47 61.98 62.42 62.42 9,265
Jan 3, 2024 62.63 62.67 61.93 62.10 62.10 4,222
Jan 2, 2024 63.10 63.10 62.24 62.42 62.42 4,924
Dec 29, 2023 62.43 62.69 62.43 62.69 62.69 2,094
Dec 28, 2023 62.71 62.76 62.45 62.57 62.57 1,631
Dec 27, 2023 62.99 62.99 62.42 62.62 62.62 4,353
Dec 22, 2023 62.13 62.48 62.13 62.37 62.37 9,826
Dec 21, 2023 62.36 62.45 61.96 62.41 62.41 16,325
Dec 20, 2023 62.54 62.61 62.14 62.55 62.55 60,317
Dec 19, 2023 61.48 61.84 61.48 61.81 61.81 72,704
Dec 18, 2023 60.84 61.60 60.81 61.53 61.53 59,308
Dec 15, 2023 61.61 61.96 61.06 61.18 61.18 24,674
Dec 14, 2023 61.00 62.01 61.00 61.53 61.53 11,987
Dec 13, 2023 60.28 60.73 60.28 60.57 60.57 9,046
Dec 12, 2023 60.64 60.91 60.45 60.47 60.47 24,802
Dec 11, 2023 60.42 60.58 60.13 60.53 60.53 117,879
Dec 8, 2023 60.54 60.80 60.38 60.68 60.68 6,829
Dec 7, 2023 59.97 60.39 59.97 60.33 60.33 7,398
Dec 6, 2023 60.58 60.58 60.19 60.43 60.43 10,472
Dec 5, 2023 59.79 60.15 59.79 60.04 60.04 4,084
Dec 4, 2023 60.19 60.32 59.98 60.20 60.20 7,997
Dec 1, 2023 59.90 60.36 59.85 60.31 60.31 13,499
Nov 30, 2023 59.61 60.02 47.74 59.69 59.69 4,006
Nov 29, 2023 59.61 59.76 59.54 59.54 59.54 4,134
Nov 28, 2023 59.60 59.80 59.44 59.78 59.78 5,231
Nov 27, 2023 59.62 59.97 59.62 59.84 59.84 4,886
Nov 24, 2023 59.49 60.06 59.49 59.98 59.98 12,326
Nov 23, 2023 60.05 60.12 59.77 60.03 60.03 5,070
Nov 22, 2023 59.86 60.15 59.68 59.86 59.86 6,730
Nov 21, 2023 60.00 60.10 59.67 59.81 59.81 15,071
Nov 20, 2023 59.98 60.22 59.91 60.07 60.07 2,884
Nov 17, 2023 59.35 60.13 59.35 60.08 60.08 9,950
Nov 16, 2023 59.82 60.11 59.35 59.35 59.35 29,309
Nov 15, 2023 59.97 60.38 59.75 59.92 59.92 81,392
Nov 14, 2023 59.03 59.64 59.00 59.55 59.55 19,788
Nov 13, 2023 58.97 59.21 58.79 59.26 59.26 9,733
Nov 10, 2023 58.96 59.06 58.46 58.78 58.78 18,840
Nov 9, 2023 58.94 59.51 58.88 59.49 59.49 14,873
Nov 8, 2023 58.73 59.26 58.73 59.01 59.01 9,059
Nov 7, 2023 58.83 59.17 58.83 58.98 58.98 13,238
Nov 6, 2023 59.54 59.54 58.99 59.11 59.11 6,121
Nov 3, 2023 59.34 59.69 58.98 59.19 59.19 7,922
Nov 2, 2023 58.30 59.35 58.30 59.24 59.24 14,073
Nov 1, 2023 58.13 58.53 57.96 58.31 58.31 4,526
Oct 31, 2023 58.07 58.51 58.00 58.07 58.07 7,710
Oct 30, 2023 58.01 58.36 57.89 58.14 58.14 5,865
Oct 27, 2023 58.11 58.43 57.76 57.87 57.87 7,230
Oct 26, 2023 58.30 58.52 58.14 58.24 58.24 5,133
Oct 25, 2023 58.47 58.76 58.26 58.63 58.63 23,153
Oct 24, 2023 58.42 58.68 58.18 58.58 58.58 14,967
Oct 23, 2023 58.49 58.71 58.17 58.49 58.49 9,577
Oct 20, 2023 59.10 59.29 58.61 58.68 58.68 5,875
Oct 19, 2023 59.70 59.91 59.44 59.51 59.51 8,239
Oct 18, 2023 60.73 60.83 60.03 60.15 60.15 9,514
Oct 17, 2023 60.22 60.93 60.22 60.94 60.94 6,873
Oct 16, 2023 60.26 60.67 60.16 60.57 60.57 8,967
Oct 13, 2023 60.43 60.78 60.24 60.28 60.28 18,776
Oct 12, 2023 60.51 61.02 60.51 60.65 60.65 6,832
Oct 11, 2023 60.36 60.80 60.36 60.54 60.54 8,279
Oct 10, 2023 60.18 60.84 60.17 60.77 60.77 7,797
Oct 9, 2023 59.51 59.95 59.51 59.63 59.63 4,450
Oct 6, 2023 59.51 59.74 59.18 59.74 59.74 6,275
Oct 5, 2023 58.96 59.60 58.96 59.33 59.33 16,637
Oct 4, 2023 59.24 59.67 58.84 59.03 59.03 22,422
Oct 3, 2023 59.79 60.15 59.52 59.53 59.53 7,179
Oct 2, 2023 60.79 61.18 59.86 59.96 59.96 4,592
Sep 29, 2023 60.90 61.25 60.59 60.80 60.80 10,696
Sep 28, 2023 60.97 60.97 60.11 60.62 60.62 22,362
Sep 27, 2023 60.79 60.98 60.47 60.56 60.56 15,913
Sep 26, 2023 60.52 61.06 60.32 60.81 60.81 6,965
Sep 25, 2023 61.07 61.33 60.57 60.87 60.87 5,070
Sep 22, 2023 61.14 61.77 61.12 61.34 61.34 13,656
Sep 21, 2023 61.29 61.79 61.27 61.33 61.33 7,342
Sep 20, 2023 61.00 61.83 61.00 61.75 61.75 235,677
Sep 19, 2023 61.11 61.27 61.00 61.15 61.15 28,686
Sep 18, 2023 61.63 61.75 61.00 61.08 61.08 15,178
Sep 15, 2023 61.59 61.96 61.48 61.63 61.63 50,520
Sep 14, 2023 60.33 61.41 60.33 61.39 61.39 5,129
Sep 13, 2023 60.05 60.36 59.98 60.35 60.35 4,899
Sep 12, 2023 60.23 60.41 60.08 60.28 60.28 7,314

Related Tickers