$625.19-1.76 (-0.28%)11 Jul 2025, 18:40
Ssga Spdr Etfs Europe I PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | $624.22 | $627.19 | $623.75 | $626.95 | 3,514 |
Jul 9, 2025 | $621.87 | $648.00 | $621.49 | $623.53 | 7,581 |
Jul 8, 2025 | $622.75 | $623.56 | $621.14 | $621.90 | 12,549 |
Jul 7, 2025 | $624.05 | $626.02 | $623.07 | $623.28 | 3,708 |
Jul 4, 2025 | $624.99 | $625.16 | $622.12 | $623.24 | 5,129 |
Jul 3, 2025 | $622.86 | $627.16 | $620.80 | $627.12 | 9,876 |
Jul 2, 2025 | $621.47 | $656.03 | $618.01 | $620.80 | 2,789 |
Jul 1, 2025 | $618.64 | $655.05 | $617.00 | $618.90 | 12,359 |
Jun 30, 2025 | $618.74 | $619.31 | $617.21 | $617.98 | 7,342 |
Jun 27, 2025 | $615.13 | $617.15 | $614.52 | $617.08 | 11,360 |
Jun 26, 2025 | $610.06 | $612.42 | $609.91 | $611.99 | 17,134 |
Jun 25, 2025 | $608.20 | $608.20 | $608.20 | $608.20 | 11,040 |
Jun 24, 2025 | $608.20 | $608.20 | $608.20 | $608.20 | 19,056 |
Jun 23, 2025 | $595.07 | $599.50 | $594.11 | $597.75 | 13,833 |
Jun 20, 2025 | $597.48 | $602.36 | $596.60 | $598.83 | 14,710 |
Jun 19, 2025 | $597.16 | $597.56 | $592.89 | $592.90 | 34,004 |
Jun 18, 2025 | $600.11 | $602.65 | $598.75 | $601.65 | 3,076 |
Jun 17, 2025 | $601.47 | $603.15 | $599.63 | $601.95 | 3,869 |
Jun 16, 2025 | $600.96 | $605.89 | $600.46 | $604.71 | 4,601 |
Jun 13, 2025 | $597.09 | $602.07 | $596.40 | $601.99 | 7,391 |
Jun 12, 2025 | $601.98 | $605.56 | $599.12 | $604.07 | 11,429 |
Jun 11, 2025 | $602.73 | $607.32 | $602.73 | $605.68 | 5,024 |
Jun 10, 2025 | $600.77 | $603.08 | $598.63 | $601.74 | 3,197 |
Jun 9, 2025 | $600.51 | $602.00 | $599.91 | $600.95 | 2,654 |
Jun 6, 2025 | $597.14 | $602.20 | $596.27 | $599.79 | 2,440 |
Jun 5, 2025 | $597.29 | $600.67 | $594.43 | $600.25 | 8,423 |
Jun 4, 2025 | $597.67 | $599.35 | $597.18 | $598.69 | 2,674 |
Jun 3, 2025 | $592.12 | $596.59 | $590.53 | $596.59 | 6,964 |
Jun 2, 2025 | $587.48 | $591.19 | $586.34 | $589.98 | 4,780 |
May 30, 2025 | $590.10 | $591.52 | $587.80 | $589.24 | 3,431 |
May 29, 2025 | $598.42 | $599.93 | $590.22 | $590.87 | 7,088 |
May 28, 2025 | $591.71 | $593.97 | $590.80 | $590.78 | 8,726 |
May 27, 2025 | $587.18 | $590.25 | $585.93 | $590.22 | 23,060 |
May 23, 2025 | $584.10 | $605.02 | $573.49 | $579.85 | 8,701 |
May 22, 2025 | $585.80 | $586.89 | $581.74 | $584.29 | 4,104 |
May 21, 2025 | $591.24 | $593.67 | $589.00 | $593.16 | 6,001 |
May 20, 2025 | $594.62 | $629.41 | $593.70 | $594.68 | 8,443 |
May 19, 2025 | $589.00 | $628.18 | $587.67 | $593.78 | 5,072 |
May 16, 2025 | $591.02 | $593.94 | $590.64 | $592.63 | 6,790 |
May 15, 2025 | $587.43 | $640.00 | $584.94 | $589.93 | 29,247 |
May 14, 2025 | $589.41 | $590.35 | $587.51 | $589.43 | 39,366 |
May 13, 2025 | $582.19 | $604.00 | $581.67 | $589.37 | 19,532 |
May 12, 2025 | $576.14 | $679.63 | $576.14 | $580.42 | 14,210 |
May 9, 2025 | $566.96 | $569.00 | $564.57 | $566.36 | 6,381 |
May 8, 2025 | $566.69 | $569.64 | $563.66 | $567.76 | 43,877 |
May 7, 2025 | $562.82 | $597.09 | $560.00 | $560.24 | 3,708 |
May 6, 2025 | $563.38 | $600.13 | $558.26 | $563.30 | 16,284 |
May 2, 2025 | $563.13 | $567.58 | $561.02 | $566.16 | 9,401 |
May 1, 2025 | $561.56 | $583.97 | $560.76 | $564.83 | 5,978 |
Apr 30, 2025 | $554.34 | $555.45 | $542.97 | $550.92 | 10,869 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |