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 (TFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 46.06 46.07 46.02 46.07 23,008
5th Feb 2026 (Thu) 46.03 46.08 46.02 46.05 8,177
4th Feb 2026 (Wed) 45.94 45.995 45.915 46.01 16,482
3rd Feb 2026 (Tue) 45.895 45.91 45.895 45.92 9,333
2nd Feb 2026 (Mon) 45.90 45.95 45.865 45.87 60,714
30th Jan 2026 (Fri) 45.97 46.025 45.97 46.02 15,512
29th Jan 2026 (Thu) 45.96 45.985 45.96 45.95 14,318
28th Jan 2026 (Wed) 45.93 45.98 45.925 45.95 12,357
27th Jan 2026 (Tue) 45.895 45.95 45.895 45.95 11,642
26th Jan 2026 (Mon) 45.94 45.94 45.90 45.90 5,265
23rd Jan 2026 (Fri) 45.87 45.92 45.87 45.90 12,948
22nd Jan 2026 (Thu) 45.87 45.87 45.835 45.86 19,186
21st Jan 2026 (Wed) 45.81 45.915 45.775 45.90 22,426
20th Jan 2026 (Tue) 45.92 45.92 45.78 45.79 41,801
19th Jan 2026 (Mon) 45.985 46.00 45.935 45.93 33,854
16th Jan 2026 (Fri) 45.985 46.00 45.935 45.93 33,854
15th Jan 2026 (Thu) 45.995 45.995 45.97 45.98 19,000
14th Jan 2026 (Wed) 45.97 46.005 45.95 45.99 18,907
13th Jan 2026 (Tue) 45.95 45.955 45.905 45.93 34,898
12th Jan 2026 (Mon) 45.93 45.94 45.895 45.93 68,833
9th Jan 2026 (Fri) 45.90 45.96 45.90 45.95 18,491
8th Jan 2026 (Thu) 45.91 45.93 45.90 45.90 24,799
7th Jan 2026 (Wed) 45.88 45.93 45.88 45.93 20,300
6th Jan 2026 (Tue) 45.785 45.82 45.76 45.80 25,062
5th Jan 2026 (Mon) 45.805 45.81 45.765 45.79 32,033
2nd Jan 2026 (Fri) 45.74 45.77 45.73 45.75 22,770
1st Jan 2026 (Thu) 45.69 45.74 45.69 45.71 45,355
31st Dec 2025 (Wed) 45.69 45.74 45.69 45.71 45,355
30th Dec 2025 (Tue) 45.68 45.71 45.68 45.70 14,181
29th Dec 2025 (Mon) 45.69 45.70 45.675 45.70 44,042
26th Dec 2025 (Fri) 45.72 45.72 45.635 45.67 38,467
25th Dec 2025 (Thu) 45.655 45.705 45.655 45.71 6,330
24th Dec 2025 (Wed) 45.655 45.705 45.655 45.71 6,330
23rd Dec 2025 (Tue) 45.57 45.65 45.55 45.66 20,436
22nd Dec 2025 (Mon) 45.59 45.625 45.585 45.61 26,424
19th Dec 2025 (Fri) 45.58 45.61 45.58 45.61 12,116
18th Dec 2025 (Thu) 45.64 45.645 45.57 45.59 19,946
17th Dec 2025 (Wed) 45.695 45.72 45.67 45.71 30,705
16th Dec 2025 (Tue) 45.64 45.72 45.63 45.69 20,527
15th Dec 2025 (Mon) 45.66 45.67 45.61 45.65 80,769
12th Dec 2025 (Fri) 45.60 45.63 45.585 45.58 26,440
11th Dec 2025 (Thu) 45.715 45.715 45.63 45.64 25,563
10th Dec 2025 (Wed) 45.63 45.66 45.59 45.66 8,939
9th Dec 2025 (Tue) 45.64 45.685 45.60 45.59 19,331
8th Dec 2025 (Mon) 45.65 45.65 45.595 45.62 9,811
FTSE 100 Latest
Value10,369.75
Change60.53