Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr 1-3 E Gov (EU13) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 52.29 52.29 52.285 52.285 322
5th Feb 2026 (Thu) 52.275 52.29 52.275 52.29 31,922
4th Feb 2026 (Wed) 52.25 52.275 52.25 52.275 32,745
3rd Feb 2026 (Tue) 52.25 52.25 52.25 52.25 45,581
2nd Feb 2026 (Mon) 52.85 52.85 52.25 52.25 687
30th Jan 2026 (Fri) 52.85 52.85 52.85 52.85 94
29th Jan 2026 (Thu) 52.83 52.85 52.83 52.85 682
28th Jan 2026 (Wed) 52.78 52.83 52.78 52.83 2,055
27th Jan 2026 (Tue) 52.78 52.78 52.78 52.78 13,228
26th Jan 2026 (Mon) 52.765 52.79 52.765 52.79 2,495
23rd Jan 2026 (Fri) 52.77 52.77 52.765 52.765 4,623
22nd Jan 2026 (Thu) 52.795 52.795 52.77 52.77 0
21st Jan 2026 (Wed) 52.79 52.795 52.79 52.795 0
20th Jan 2026 (Tue) 52.79 52.79 52.79 52.79 707
19th Jan 2026 (Mon) 52.73 52.78 52.73 52.78 6,329
16th Jan 2026 (Fri) 52.73 52.73 52.73 52.73 90
15th Jan 2026 (Thu) 52.79 52.79 52.76 52.76 20,603
14th Jan 2026 (Wed) 52.80 52.80 52.80 52.79 50,333
13th Jan 2026 (Tue) 52.75 52.76 52.75 52.76 30,463
12th Jan 2026 (Mon) 52.745 52.75 52.745 52.75 1,225
9th Jan 2026 (Fri) 52.725 52.745 52.725 52.745 2,586
8th Jan 2026 (Thu) 52.72 52.725 52.72 52.725 4,287
7th Jan 2026 (Wed) 52.725 52.725 52.72 52.72 11,891
6th Jan 2026 (Tue) 52.68 52.725 52.68 52.725 469
5th Jan 2026 (Mon) 52.685 52.685 52.68 52.68 41
2nd Jan 2026 (Fri) 52.695 52.695 52.685 52.685 758
1st Jan 2026 (Thu) 52.695 52.695 52.695 52.695 0
31st Dec 2025 (Wed) 52.675 52.695 52.675 52.695 0
30th Dec 2025 (Tue) 52.675 52.675 52.675 52.675 3,811
29th Dec 2025 (Mon) 52.67 52.67 52.67 52.675 21,933
26th Dec 2025 (Fri) 52.645 52.645 52.645 52.645 0
25th Dec 2025 (Thu) 52.645 52.645 52.645 52.645 0
24th Dec 2025 (Wed) 52.64 52.645 52.64 52.645 0
23rd Dec 2025 (Tue) 52.605 52.64 52.605 52.64 9,508
22nd Dec 2025 (Mon) 52.605 52.605 52.605 52.605 0
19th Dec 2025 (Fri) 52.635 52.635 52.605 52.605 662
18th Dec 2025 (Thu) 52.615 52.635 52.615 52.635 4,700
17th Dec 2025 (Wed) 52.61 52.615 52.61 52.615 5,600
16th Dec 2025 (Tue) 52.59 52.61 52.59 52.61 1,580
15th Dec 2025 (Mon) 52.58 52.59 52.58 52.59 463
12th Dec 2025 (Fri) 52.58 52.58 52.58 52.58 434
11th Dec 2025 (Thu) 52.55 52.58 52.55 52.58 2,642
10th Dec 2025 (Wed) 52.56 52.56 52.55 52.55 795
9th Dec 2025 (Tue) 52.55 52.56 52.55 52.56 12,109
8th Dec 2025 (Mon) 52.635 52.635 52.55 52.55 8,772
FTSE 100 Latest
Value10,369.75
Change60.53