£21.64+0.07 (+0.35%)11 Jul 2025, 14:48
Ssga Spdr Etfs Europe I PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | £21.57 | £21.64 | £21.55 | £21.64 | 1,776 |
Jul 10, 2025 | £21.47 | £21.49 | £21.47 | £21.56 | 158 |
Jul 9, 2025 | £21.47 | £21.55 | £21.44 | £21.55 | 1,517 |
Jul 8, 2025 | £21.50 | £21.54 | £21.50 | £21.50 | 59 |
Jul 7, 2025 | £21.34 | £21.59 | £21.34 | £21.36 | 57 |
Jul 4, 2025 | £21.45 | £21.45 | £21.42 | £21.41 | 149 |
Jul 3, 2025 | £21.44 | £21.44 | £21.42 | £21.40 | 1,480 |
Jul 2, 2025 | £21.34 | £21.52 | £21.30 | £21.48 | 700 |
Jul 1, 2025 | £21.41 | £21.41 | £21.30 | £21.36 | 217 |
Jun 30, 2025 | £21.30 | £21.46 | £21.22 | £21.37 | 1,526 |
Jun 27, 2025 | £21.32 | £21.47 | £21.27 | £21.32 | 372 |
Jun 26, 2025 | £21.23 | £21.31 | £21.23 | £21.27 | 1,659 |
Jun 25, 2025 | £21.42 | £21.42 | £21.42 | £21.42 | 1,526 |
Jun 24, 2025 | £21.40 | £21.40 | £21.40 | £21.40 | 1,256 |
Jun 23, 2025 | £21.69 | £21.75 | £21.69 | £21.61 | 2,399 |
Jun 20, 2025 | £21.70 | £21.70 | £21.46 | £21.57 | 84 |
Jun 19, 2025 | £21.63 | £21.64 | £21.61 | £21.65 | 1,638 |
Jun 18, 2025 | £21.57 | £21.58 | £21.57 | £21.58 | 39 |
Jun 17, 2025 | £21.26 | £21.40 | £21.26 | £21.45 | 1,911 |
Jun 16, 2025 | £21.20 | £21.38 | £21.20 | £21.22 | 169 |
Jun 13, 2025 | £21.38 | £21.38 | £21.18 | £21.18 | 6 |
Jun 12, 2025 | £21.32 | £21.32 | £21.27 | £21.32 | 100 |
Jun 11, 2025 | £21.33 | £21.33 | £21.27 | £21.28 | 1,403 |
Jun 10, 2025 | £21.46 | £21.47 | £21.40 | £21.32 | 391 |
Jun 9, 2025 | £21.24 | £21.28 | £21.22 | £21.26 | 2,375 |
Jun 6, 2025 | £21.39 | £21.40 | £21.32 | £21.31 | 703 |
Jun 5, 2025 | £21.43 | £21.45 | £21.32 | £21.32 | 9,003 |
Jun 4, 2025 | £21.41 | £21.41 | £21.33 | £21.36 | 1,185 |
Jun 3, 2025 | £21.43 | £21.45 | £21.42 | £21.39 | 848 |
Jun 2, 2025 | £21.34 | £21.45 | £21.32 | £21.32 | 8,955 |
May 30, 2025 | £21.48 | £21.54 | £21.42 | £21.48 | 896 |
May 29, 2025 | £21.41 | £21.44 | £21.37 | £21.42 | 1,168 |
May 28, 2025 | £21.42 | £21.43 | £21.34 | £21.41 | 742 |
May 27, 2025 | £21.53 | £21.53 | £21.08 | £21.39 | 463 |
May 23, 2025 | £21.41 | £21.45 | £21.31 | £21.33 | 1,986 |
May 22, 2025 | £21.39 | £21.42 | £21.37 | £21.41 | 1,269 |
May 21, 2025 | £21.43 | £21.49 | £21.43 | £21.42 | 1,547 |
May 20, 2025 | £21.61 | £21.64 | £21.54 | £21.54 | 175 |
May 19, 2025 | £21.73 | £21.74 | £21.46 | £21.58 | 175 |
May 16, 2025 | £21.85 | £21.89 | £21.76 | £21.81 | 281 |
May 15, 2025 | £21.66 | £21.68 | £21.61 | £21.70 | 9,786 |
May 14, 2025 | £21.59 | £21.66 | £21.59 | £21.64 | 1,556 |
May 13, 2025 | £21.80 | £21.80 | £21.70 | £21.64 | 2,200 |
May 12, 2025 | £21.95 | £22.14 | £21.82 | £21.83 | 3,284 |
May 9, 2025 | £21.84 | £21.89 | £21.79 | £21.80 | 160 |
May 8, 2025 | £21.78 | £21.85 | £21.75 | £21.81 | 176 |
May 7, 2025 | £21.70 | £21.77 | £21.70 | £21.77 | 555 |
May 6, 2025 | £21.66 | £21.86 | £21.61 | £21.65 | 2,661 |
May 2, 2025 | £21.92 | £22.03 | £21.79 | £21.84 | 1,086 |
May 1, 2025 | £22.11 | £22.11 | £21.93 | £21.95 | 93 |
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
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 |
Risers/fallers data from previous trading day.