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 Ul (ULST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 40.40 40.41 40.40 40.42 3,425
19th May 2026 (Tue) 40.395 40.399 40.385 40.40 900
18th May 2026 (Mon) 40.40 40.40 40.40 40.41 3,802
15th May 2026 (Fri) 40.41 40.41 40.39 40.39 55
14th May 2026 (Thu) 40.41 40.415 40.41 40.40 2,105
13th May 2026 (Wed) 40.40 40.40 40.40 40.40 11
12th May 2026 (Tue) 40.395 40.395 40.385 40.385 190
11th May 2026 (Mon) 40.41 40.41 40.41 40.405 596
8th May 2026 (Fri) 40.41 40.42 40.41 40.42 8,523
7th May 2026 (Thu) 40.40 40.405 40.385 40.41 4,759
6th May 2026 (Wed) 40.39 40.39 40.385 40.385 1,589
5th May 2026 (Tue) 40.365 40.365 40.365 40.38 2,815
4th May 2026 (Mon) 40.36 40.36 40.34 40.34 6,412
1st May 2026 (Fri) 40.355 40.365 40.355 40.365 388
30th Apr 2026 (Thu) 40.475 40.475 40.475 40.47 300
29th Apr 2026 (Wed) 40.475 40.475 40.47 40.475 1,101
28th Apr 2026 (Tue) 40.485 40.485 40.485 40.48 240
27th Apr 2026 (Mon) 40.495 40.495 40.485 40.485 304
24th Apr 2026 (Fri) 40.49 40.495 40.49 40.485 1,099
23rd Apr 2026 (Thu) 40.465 40.465 40.465 40.465 293
22nd Apr 2026 (Wed) 40.48 40.485 40.465 40.465 869
21st Apr 2026 (Tue) 40.47 40.47 40.47 40.47 387
20th Apr 2026 (Mon) 40.485 40.49 40.48 40.48 2,179
17th Apr 2026 (Fri) 40.48 40.48 40.475 40.47 563
16th Apr 2026 (Thu) 40.455 40.455 40.44 40.445 1,559
15th Apr 2026 (Wed) 40.43 40.445 40.43 40.445 21
14th Apr 2026 (Tue) 40.43 40.455 40.405 40.43 768,828
13th Apr 2026 (Mon) 40.42 40.43 40.42 40.43 5,075
10th Apr 2026 (Fri) 40.425 40.425 40.415 40.415 16,367
9th Apr 2026 (Thu) 40.405 40.415 40.40 40.40 5,449
8th Apr 2026 (Wed) 40.43 40.43 40.28 40.41 47,986
7th Apr 2026 (Tue) 40.39 40.405 40.39 40.40 2,013
6th Apr 2026 (Mon) 40.395 40.395 40.39 40.39 1,965
3rd Apr 2026 (Fri) 40.39 40.41 40.39 40.40 9,475
2nd Apr 2026 (Thu) 40.39 40.41 40.39 40.40 9,475
1st Apr 2026 (Wed) 40.37 40.41 40.36 40.38 96,357
31st Mar 2026 (Tue) 40.495 40.50 40.495 40.50 650
30th Mar 2026 (Mon) 40.47 40.47 40.465 40.46 1,295
27th Mar 2026 (Fri) 40.435 40.44 40.435 40.44 1,367
26th Mar 2026 (Thu) 40.435 40.435 40.41 40.41 1,093
25th Mar 2026 (Wed) 40.445 40.445 40.445 40.44 200
24th Mar 2026 (Tue) 40.44 40.44 40.425 40.42 1,694
23rd Mar 2026 (Mon) 40.44 40.44 40.43 40.44 669
FTSE 100 Latest
Value10,443.47
Change11.13