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!

State Street Sp (SPLB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.675 22.705 22.635 22.70 269,371
5th Feb 2026 (Thu) 22.57 22.695 22.565 22.68 87,605
4th Feb 2026 (Wed) 22.545 22.555 22.50 22.55 233,998
3rd Feb 2026 (Tue) 22.56 22.59 22.515 22.57 108,173
2nd Feb 2026 (Mon) 22.64 22.65 22.565 22.57 385,408
30th Jan 2026 (Fri) 22.715 22.765 22.69 22.70 139,041
29th Jan 2026 (Thu) 22.665 22.76 22.635 22.75 26,612
28th Jan 2026 (Wed) 22.775 22.785 22.71 22.81 263,331
27th Jan 2026 (Tue) 22.85 22.88 22.79 22.81 369,532
26th Jan 2026 (Mon) 22.935 22.95 22.875 22.89 298,189
23rd Jan 2026 (Fri) 22.835 22.87 22.755 22.86 219,177
22nd Jan 2026 (Thu) 22.765 22.87 22.74 22.84 446,826
21st Jan 2026 (Wed) 22.585 22.785 22.57 22.75 246,137
20th Jan 2026 (Tue) 22.515 22.62 22.50 22.54 407,244
19th Jan 2026 (Mon) 22.845 22.87 22.77 22.78 308,729
16th Jan 2026 (Fri) 22.845 22.87 22.77 22.78 308,729
15th Jan 2026 (Thu) 22.96 22.96 22.86 22.86 253,773
14th Jan 2026 (Wed) 22.80 22.88 22.785 22.88 309,646
13th Jan 2026 (Tue) 22.76 22.785 22.705 22.70 402,450
12th Jan 2026 (Mon) 22.655 22.755 22.655 22.70 321,369
9th Jan 2026 (Fri) 22.62 22.765 22.595 22.76 329,814
8th Jan 2026 (Thu) 22.605 22.635 22.59 22.61 274,015
7th Jan 2026 (Wed) 22.75 22.765 22.68 22.70 322,022
6th Jan 2026 (Tue) 22.595 22.66 22.55 22.66 522,115
5th Jan 2026 (Mon) 22.585 22.66 22.56 22.65 224,175
2nd Jan 2026 (Fri) 22.63 22.63 22.53 22.56 167,915
1st Jan 2026 (Thu) 22.68 22.705 22.57 22.58 290,163
31st Dec 2025 (Wed) 22.68 22.705 22.57 22.58 290,163
30th Dec 2025 (Tue) 22.69 22.74 22.67 22.71 270,553
29th Dec 2025 (Mon) 22.735 22.75 22.705 22.76 214,907
26th Dec 2025 (Fri) 22.77 22.78 22.675 22.72 219,380
25th Dec 2025 (Thu) 22.69 22.755 22.66 22.74 137,828
24th Dec 2025 (Wed) 22.69 22.755 22.66 22.74 137,828
23rd Dec 2025 (Tue) 22.525 22.635 22.515 22.62 252,033
22nd Dec 2025 (Mon) 22.585 22.59 22.55 22.57 281,825
19th Dec 2025 (Fri) 22.625 22.65 22.575 22.58 224,690
18th Dec 2025 (Thu) 22.66 22.69 22.605 22.65 161,689
17th Dec 2025 (Wed) 22.655 22.69 22.62 22.64 194,421
16th Dec 2025 (Tue) 22.555 22.685 22.555 22.68 221,903
15th Dec 2025 (Mon) 22.685 22.695 22.585 22.60 227,700
12th Dec 2025 (Fri) 22.63 22.645 22.55 22.59 218,937
11th Dec 2025 (Thu) 22.925 22.95 22.795 22.81 164,627
10th Dec 2025 (Wed) 22.73 22.885 22.73 22.86 319,314
9th Dec 2025 (Tue) 22.845 22.845 22.715 22.74 325,169
8th Dec 2025 (Mon) 22.835 22.835 22.70 22.76 306,745
FTSE 100 Latest
Value10,369.75
Change60.53