Stock listing
LSE:SPPG State Street SPDR S&P 500 UCITS ETF Hedged GBP Share Price
Follow State Street SPDR S&P 500 UCITS ETF Hedged GBP into a list and get an email when it puts out news.
Share price · LSE:SPPG
£8.60 GBP +0.03 (+0.4%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- £8.56 – £8.60 GBPOct 21, 2026
- Volume
- 741,051 sharesOct 21, 2026
- 52-week range
- £7.09 – £8.70 GBPLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · LSE:SPPG · GBP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| £8.598 | +0.031 | +0.4% | £8.57 | £8.598 | £8.565 | 741,051 | |
| £8.567 | -0.005 | -0.1% | £8.52 | £8.567 | £8.52 | 4,905 | |
| £8.572 | +0.006 | +0.1% | £8.564 | £8.572 | £8.531 | 23,698 | |
| £8.566 | -0.015 | -0.2% | £8.61 | £8.626 | £8.566 | 19,160 | |
| £8.581 | -0.015 | -0.2% | £8.525 | £8.581 | £8.525 | 26,810 | |
| £8.596 | -0.052 | -0.6% | £8.66 | £8.687 | £8.596 | 69,392 | |
| £8.648 | -0.021 | -0.2% | £8.667 | £8.677 | £8.648 | 105,574 | |
| £8.669 | +0.011 | +0.1% | £8.689 | £8.696 | £8.661 | 30,425 | |
| £8.658 | +0.028 | +0.3% | £8.648 | £8.669 | £8.645 | 14,274 | |
| £8.63 | +0.001 | 0.0% | £8.618 | £8.638 | £8.618 | 20,055 | |
| £8.629 | -0.073 | -0.8% | £8.635 | £8.686 | £8.626 | 13,766 | |
| £8.702 | +0.098 | +1.1% | £8.65 | £8.702 | £8.645 | 31,779 | |
| £8.605 | +0.037 | +0.4% | £8.573 | £8.609 | £8.549 | 23,581 | |
| £8.568 | +0.094 | +1.1% | £8.554 | £8.598 | £8.532 | 52,708 | |
| £8.474 | -0.083 | -1.0% | £8.54 | £8.54 | £8.469 | 27,192 | |
| £8.557 | +0.059 | +0.7% | £8.51 | £8.564 | £8.51 | 34,857 | |
| £8.497 | -0.023 | -0.3% | £8.549 | £8.553 | £8.497 | 54,944 | |
| £8.52 | -0.045 | -0.5% | £8.56 | £8.572 | £8.52 | 26,822 | |
| £8.565 | +0.055 | +0.6% | £8.55 | £8.579 | £8.543 | 36,911 | |
| £8.51 | -0.059 | -0.7% | £8.506 | £8.532 | £8.489 | 27,933 | |
| £8.569 | -0.049 | -0.6% | £8.583 | £8.629 | £8.569 | 11,208 | |
| £8.618 | +0.041 | +0.5% | £8.628 | £8.632 | £8.596 | 30,651 | |
| £8.577 | +0.097 | +1.1% | £8.532 | £8.577 | £8.532 | 21,654 | |
| £8.481 | +0.001 | 0.0% | £8.483 | £8.531 | £8.481 | 11,383 | |
| £8.48 | +0.008 | +0.1% | £8.462 | £8.507 | £8.459 | 4,211 | |
| £8.471 | +0.037 | +0.4% | £8.453 | £8.471 | £8.444 | 32,224 | |
| £8.434 | -0.035 | -0.4% | £8.436 | £8.477 | £8.424 | 9,451 | |
| £8.469 | -0.059 | -0.7% | £8.462 | £8.469 | £8.437 | 26,345 | |
| £8.528 | +0.068 | +0.8% | £8.426 | £8.537 | £8.426 | 37,396 | |
| £8.46 | -0.027 | -0.3% | £8.495 | £8.514 | £8.432 | 41,928 | |
| £8.487 | -0.066 | -0.8% | £8.538 | £8.54 | £8.479 | 60,412 | |
| £8.553 | -0.004 | 0.0% | £8.54 | £8.573 | £8.54 | 22,775 | |
| £8.557 | -0.011 | -0.1% | £8.574 | £8.58 | £8.557 | 17,403 | |
| £8.568 | -0.042 | -0.5% | £8.62 | £8.622 | £8.568 | 14,844 | |
| £8.61 | +0.079 | +0.9% | £8.529 | £8.61 | £8.517 | 37,738 | |
| £8.531 | +0.029 | +0.3% | £8.531 | £8.531 | £8.462 | 38,118 | |
| £8.502 | -0.123 | -1.4% | £8.552 | £8.558 | £8.479 | 24,165 | |
| £8.625 | +0.045 | +0.5% | £8.592 | £8.625 | £8.583 | 16,435 | |
| £8.58 | +0.051 | +0.6% | £8.58 | £8.581 | £8.551 | 62,562 | |
| £8.529 | +0.01 | +0.1% | £8.53 | £8.547 | £8.512 | 39,613 | |
| £8.519 | +0.013 | +0.2% | £8.532 | £8.552 | £8.509 | 14,446 | |
| £8.506 | -0.023 | -0.3% | £8.492 | £8.52 | £8.492 | 10,864 | |
| £8.529 | -0.009 | -0.1% | £8.52 | £8.532 | £8.512 | 66,900 | |
| £8.538 | -0.045 | -0.5% | £8.534 | £8.574 | £8.522 | 27,216 | |
| £8.583 | +0.031 | +0.4% | £8.559 | £8.593 | £8.547 | 25,610 | |
| £8.552 | -0.081 | -0.9% | £8.576 | £8.576 | £8.552 | 24,847 | |
| £8.633 | -0.012 | -0.1% | £8.635 | £8.666 | £8.63 | 33,734 | |
| £8.645 | -0.004 | 0.0% | £8.674 | £8.681 | £8.645 | 11,931 | |
| £8.649 | +0.051 | +0.6% | £8.62 | £8.672 | £8.612 | 30,988 | |
| £8.598 | 0.00 | 0.0% | £8.625 | £8.626 | £8.591 | 13,069 | |
| £8.598 | -0.021 | -0.2% | £8.615 | £8.633 | £8.598 | 47,157 | |
| £8.619 | 0.00 | 0.0% | £8.617 | £8.633 | £8.604 | 32,817 | |
| £8.619 | +0.048 | +0.6% | £8.581 | £8.619 | £8.569 | 25,836 | |
| £8.571 | -0.029 | -0.3% | £8.585 | £8.599 | £8.571 | 55,064 | |
| £8.60 | +0.047 | +0.6% | £8.64 | £8.647 | £8.60 | 21,575 | |
| £8.553 | +0.137 | +1.6% | £8.479 | £8.553 | £8.451 | 26,412 | |
| £8.416 | +0.165 | +2.0% | £8.356 | £8.42 | £8.356 | 23,891 | |
| £8.251 | +0.049 | +0.6% | £8.252 | £8.314 | £8.231 | 39,312 | |
| £8.202 | +0.018 | +0.2% | £8.202 | £8.232 | £8.144 | 12,614 | |
| £8.184 | -0.076 | -0.9% | £8.184 | £8.279 | £8.184 | 27,873 | |
| £8.26 | +0.045 | +0.5% | £8.238 | £8.26 | £8.209 | 43,125 | |
| £8.215 | -0.052 | -0.6% | £8.27 | £8.315 | £8.215 | 13,047 | |
| £8.267 | +0.064 | +0.8% | £8.231 | £8.267 | £8.225 | 14,985 | |
| £8.203 | -0.143 | -1.7% | £8.311 | £8.311 | £8.203 | 15,088 | |
| £8.346 | +0.013 | +0.2% | £8.347 | £8.352 | £8.302 | 42,445 | |
| £8.333 | +0.025 | +0.3% | £8.31 | £8.333 | £8.295 | 32,682 |
- Ticker
- LSE:SPPG
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- LSE
- Currency
- GBP
State Street SPDR S&P 500 UCITS ETF Hedged GBP on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about State Street SPDR S&P 500 UCITS ETF Hedged GBP.