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 Gbp Corp (UKCO) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 51.82 51.89 51.82 51.87 8,497
9th Jul 2025 (Wed) 51.68 51.74 51.68 51.74 1,411
8th Jul 2025 (Tue) 51.84 51.84 51.74 51.725 3,808
7th Jul 2025 (Mon) 51.87 51.96 51.83 51.83 12,595
4th Jul 2025 (Fri) 51.90 51.90 51.80 51.80 14,057
3rd Jul 2025 (Thu) 51.66 51.895 51.66 51.895 3,278
2nd Jul 2025 (Wed) 51.97 51.97 51.66 51.66 108,083
1st Jul 2025 (Tue) 52.12 52.24 52.12 52.155 393
30th Jun 2025 (Mon) 51.98 51.98 51.90 51.90 10,091
27th Jun 2025 (Fri) 51.98 51.98 51.91 51.91 1,800
26th Jun 2025 (Thu) 51.93 52.08 51.93 51.98 3,887
25th Jun 2025 (Wed) 52.02 52.02 51.84 51.84 8,673
24th Jun 2025 (Tue) 51.78 51.96 51.78 51.93 2,337
23rd Jun 2025 (Mon) 51.73 51.73 51.73 51.84 1,525
20th Jun 2025 (Fri) 51.69 51.69 51.69 51.725 1,322
19th Jun 2025 (Thu) 51.78 51.78 51.71 51.745 18,141
18th Jun 2025 (Wed) 51.71 51.76 51.67 51.67 12,163
17th Jun 2025 (Tue) 51.63 51.63 51.63 51.63 600
16th Jun 2025 (Mon) 51.62 51.62 51.62 51.62 83
13th Jun 2025 (Fri) 51.83 51.83 51.57 51.57 2,774
12th Jun 2025 (Thu) 51.70 51.85 51.70 51.84 1,048
11th Jun 2025 (Wed) 51.79 51.79 51.50 51.50 5,925
10th Jun 2025 (Tue) 51.38 51.65 51.38 51.55 2,402
9th Jun 2025 (Mon) 51.49 51.49 51.31 51.33 1,953
6th Jun 2025 (Fri) 51.28 51.31 51.19 51.235 6,495
5th Jun 2025 (Thu) 51.35 51.35 51.19 51.23 3,985
4th Jun 2025 (Wed) 51.16 51.16 51.16 51.245 2,475
3rd Jun 2025 (Tue) 51.01 51.16 51.01 51.16 7,298
2nd Jun 2025 (Mon) 51.04 51.06 51.04 51.01 4,828
30th May 2025 (Fri) 51.04 51.04 51.04 51.04 4,824
29th May 2025 (Thu) 51.03 51.07 51.03 51.01 6,808
28th May 2025 (Wed) 50.74 50.85 50.73 50.85 11,046
27th May 2025 (Tue) 50.72 50.96 50.72 50.91 6,576
26th May 2025 (Mon) 50.7672 50.7672 50.7672 50.7672 0
23rd May 2025 (Fri) 50.75 50.85 50.59 50.84 7,608
22nd May 2025 (Thu) 50.56 50.56 50.56 50.56 13,315
21st May 2025 (Wed) 50.67 50.76 50.62 50.76 2,510
20th May 2025 (Tue) 50.93 51.02 50.78 50.715 6,295
19th May 2025 (Mon) 50.83 50.96 50.65 50.96 2,795
16th May 2025 (Fri) 51.04 51.04 50.97 50.97 3,754
15th May 2025 (Thu) 50.79 50.91 50.79 50.91 30,418
14th May 2025 (Wed) 50.74 50.76 50.73 50.695 2,866
13th May 2025 (Tue) 50.67 50.82 50.67 50.805 2,427
12th May 2025 (Mon) 51.10 51.10 50.50 50.67 14,261
FTSE 100 Latest
Value8,941.12
Change-34.54