Shares Magazine
$42.63-0.10 (-0.25%)18 Dec 2025, 16:36
Ssga Spdr Etfs Europe Ii PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | $42.45 | $42.73 | $42.45 | $42.73 | 8,684 |
| Dec 16, 2025 | $42.67 | $42.74 | $42.50 | $42.55 | 2,243 |
| Dec 15, 2025 | $42.53 | $42.71 | $42.52 | $42.57 | 3,223 |
| Dec 12, 2025 | $42.14 | $42.25 | $42.08 | $42.29 | 42,878 |
| Dec 11, 2025 | $41.86 | $42.15 | $41.63 | $42.18 | 5,662 |
| Dec 10, 2025 | $41.91 | $41.98 | $41.85 | $41.92 | 1,976 |
| Dec 9, 2025 | $41.73 | $41.89 | $41.67 | $41.75 | 24,486 |
| Dec 8, 2025 | $42.01 | $42.09 | $41.65 | $41.72 | 45,926 |
| Dec 5, 2025 | $42.11 | $42.32 | $42.06 | $42.32 | 56,575 |
| Dec 4, 2025 | $42.44 | $42.46 | $41.91 | $41.91 | 10,672 |
| Dec 3, 2025 | $42.40 | $42.56 | $42.35 | $42.48 | 45,370 |
| Dec 2, 2025 | $42.56 | $42.59 | $42.08 | $42.14 | 38,265 |
| Dec 1, 2025 | $42.58 | $42.65 | $42.44 | $42.60 | 4,835 |
| Nov 28, 2025 | $42.37 | $42.88 | $42.21 | $42.53 | 12,121 |
| Nov 27, 2025 | $42.35 | $42.43 | $42.34 | $42.39 | 1,945 |
| Nov 26, 2025 | $41.95 | $42.44 | $41.94 | $42.44 | 4,954 |
| Nov 25, 2025 | $41.27 | $41.81 | $41.27 | $41.77 | 24,227 |
| Nov 24, 2025 | $41.88 | $41.93 | $41.43 | $41.42 | 15,123 |
| Nov 21, 2025 | $41.65 | $42.15 | $41.63 | $41.84 | 48,479 |
| Nov 20, 2025 | $41.12 | $41.62 | $40.92 | $41.62 | 25,906 |
| Nov 19, 2025 | $41.38 | $41.43 | $40.97 | $40.95 | 34,749 |
| Nov 18, 2025 | $41.38 | $41.55 | $41.27 | $41.29 | 51,197 |
| Nov 17, 2025 | $41.48 | $41.57 | $41.38 | $41.40 | 23,518 |
| Nov 14, 2025 | $41.54 | $41.78 | $41.32 | $41.34 | 12,490 |
| Nov 13, 2025 | $41.60 | $41.64 | $41.49 | $41.59 | 1,739 |
| Nov 12, 2025 | $41.60 | $41.86 | $41.52 | $41.70 | 13,815 |
| Nov 11, 2025 | $41.17 | $41.51 | $41.09 | $41.49 | 16,063 |
| Nov 10, 2025 | $41.02 | $41.24 | $40.88 | $40.92 | 39,146 |
| Nov 7, 2025 | $40.87 | $41.35 | $40.80 | $41.30 | 12,868 |
| Nov 6, 2025 | $40.81 | $40.89 | $40.50 | $40.77 | 13,636 |
| Nov 5, 2025 | $41.00 | $41.04 | $40.74 | $40.82 | 39,632 |
| Nov 4, 2025 | $40.76 | $40.96 | $40.57 | $40.87 | 23,610 |
| Nov 3, 2025 | $40.98 | $41.10 | $40.65 | $40.73 | 35,379 |
| Oct 31, 2025 | $41.00 | $41.03 | $40.80 | $40.98 | 12,647 |
| Oct 30, 2025 | $41.19 | $41.41 | $41.05 | $41.27 | 25,195 |
| Oct 29, 2025 | $41.80 | $41.93 | $41.37 | $41.41 | 23,984 |
| Oct 28, 2025 | $42.22 | $42.57 | $42.20 | $42.23 | 716 |
| Oct 27, 2025 | $42.51 | $42.60 | $42.23 | $42.34 | 15,493 |
| Oct 24, 2025 | $42.72 | $42.84 | $42.52 | $42.59 | 16,253 |
| Oct 23, 2025 | $42.85 | $42.85 | $42.48 | $42.53 | 10,459 |
| Oct 22, 2025 | $42.59 | $43.03 | $42.39 | $42.98 | 48,862 |
| Oct 21, 2025 | $42.71 | $42.97 | $42.41 | $42.44 | 10,991 |
| Oct 20, 2025 | $42.65 | $42.91 | $42.60 | $42.64 | 5,977 |
| Oct 17, 2025 | $42.46 | $42.63 | $42.16 | $42.63 | 27,947 |
| Oct 16, 2025 | $42.53 | $42.70 | $42.51 | $42.54 | 45,910 |
| Oct 15, 2025 | $42.43 | $42.77 | $42.40 | $42.57 | 10,806 |
| Oct 14, 2025 | $41.69 | $42.17 | $41.67 | $42.01 | 26,214 |
| Oct 13, 2025 | $42.01 | $42.01 | $41.55 | $41.63 | 11,644 |
| Oct 10, 2025 | $41.67 | $42.13 | $41.67 | $42.09 | 87,806 |
| Oct 9, 2025 | $41.70 | $41.73 | $41.60 | $41.63 | 25,487 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 136.59 | 7.89 |
| Whitbread PLC | 2,591.31 | 5.98 |
| Ocado Group PLC | 251.40 | 4.71 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 298.50 | 3.47 |
| Greencore Group PLC | 263.50 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 167.00 | -2.65 |
| Savills PLC | 1,006.00 | -1.76 |
| Hunting PLC | 365.50 | -1.75 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| United Utilities Group PLC | 1,185.00 | -1.50 |
| Gsk PLC | 1,808.50 | -1.36 |