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 (SPMB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.495 22.525 22.485 22.52 32,912
5th Feb 2026 (Thu) 22.47 22.505 22.45 22.51 29,562
4th Feb 2026 (Wed) 22.42 22.445 22.41 22.41 4,962
3rd Feb 2026 (Tue) 22.425 22.43 22.405 22.43 18,599
2nd Feb 2026 (Mon) 22.47 22.47 22.415 22.42 65,521
30th Jan 2026 (Fri) 22.54 22.55 22.525 22.50 6,576
29th Jan 2026 (Thu) 22.53 22.58 22.53 22.57 3,418
28th Jan 2026 (Wed) 22.54 22.555 22.52 22.55 17,411
27th Jan 2026 (Tue) 22.57 22.575 22.54 22.55 52,922
26th Jan 2026 (Mon) 22.54 22.55 22.52 22.54 50,168
23rd Jan 2026 (Fri) 22.485 22.515 22.475 22.50 66,880
22nd Jan 2026 (Thu) 22.46 22.50 22.45 22.48 21,845
21st Jan 2026 (Wed) 22.47 22.49 22.445 22.48 24,488
20th Jan 2026 (Tue) 22.43 22.47 22.40 22.42 25,999
19th Jan 2026 (Mon) 22.54 22.555 22.515 22.52 35,815
16th Jan 2026 (Fri) 22.54 22.555 22.515 22.52 35,815
15th Jan 2026 (Thu) 22.60 22.60 22.535 22.54 24,869
14th Jan 2026 (Wed) 22.565 22.59 22.555 22.59 23,187
13th Jan 2026 (Tue) 22.54 22.545 22.525 22.54 24,657
12th Jan 2026 (Mon) 22.535 22.575 22.535 22.54 27,393
9th Jan 2026 (Fri) 22.49 22.59 22.49 22.54 19,910
8th Jan 2026 (Thu) 22.41 22.435 22.39 22.42 20,674
7th Jan 2026 (Wed) 22.455 22.46 22.43 22.46 31,839
6th Jan 2026 (Tue) 22.405 22.425 22.395 22.43 28,694
5th Jan 2026 (Mon) 22.425 22.45 22.415 22.44 15,084
2nd Jan 2026 (Fri) 22.445 22.445 22.39 22.39 7,733
1st Jan 2026 (Thu) 22.44 22.465 22.41 22.415 39,253
31st Dec 2025 (Wed) 22.44 22.465 22.41 22.415 39,253
30th Dec 2025 (Tue) 22.47 22.48 22.44 22.47 28,393
29th Dec 2025 (Mon) 22.47 22.47 22.45 22.46 25,606
26th Dec 2025 (Fri) 22.48 22.48 22.43 22.45 36,491
25th Dec 2025 (Thu) 22.415 22.445 22.405 22.45 23,220
24th Dec 2025 (Wed) 22.415 22.445 22.405 22.45 23,220
23rd Dec 2025 (Tue) 22.34 22.395 22.34 22.40 50,517
22nd Dec 2025 (Mon) 22.40 22.41 22.38 22.40 20,763
19th Dec 2025 (Fri) 22.405 22.425 22.395 22.40 20,234
18th Dec 2025 (Thu) 22.425 22.44 22.405 22.43 46,473
17th Dec 2025 (Wed) 22.495 22.52 22.485 22.50 62,017
16th Dec 2025 (Tue) 22.47 22.52 22.465 22.52 23,863
15th Dec 2025 (Mon) 22.475 22.50 22.455 22.46 36,538
12th Dec 2025 (Fri) 22.445 22.46 22.445 22.44 25,234
11th Dec 2025 (Thu) 22.56 22.56 22.50 22.51 41,076
10th Dec 2025 (Wed) 22.40 22.50 22.40 22.48 29,011
9th Dec 2025 (Tue) 22.46 22.465 22.41 22.42 25,823
8th Dec 2025 (Mon) 22.46 22.46 22.405 22.43 28,194
FTSE 100 Latest
Value10,369.75
Change60.53