State Street AUT UK Screened (ex Controversies and CW) Index Equity (0P00007Z92.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| 30 Apr 2024 | 323.82 | 323.82 | 323.82 | 323.82 | 323.82 | - |
| 29 Apr 2024 | 324.91 | 324.91 | 324.91 | 324.91 | 324.91 | - |
| 26 Apr 2024 | 324.27 | 324.27 | 324.27 | 324.27 | 324.27 | - |
| 25 Apr 2024 | 321.39 | 321.39 | 321.39 | 321.39 | 321.39 | - |
| 24 Apr 2024 | 319.87 | 319.87 | 319.87 | 319.87 | 319.87 | - |
| 23 Apr 2024 | 320.22 | 320.22 | 320.22 | 320.22 | 320.22 | - |
| 22 Apr 2024 | 318.81 | 318.81 | 318.81 | 318.81 | 318.81 | - |
| 19 Apr 2024 | 314.23 | 314.23 | 314.23 | 314.23 | 314.23 | - |
| 18 Apr 2024 | 313.82 | 313.82 | 313.82 | 313.82 | 313.82 | - |
| 17 Apr 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| 16 Apr 2024 | 311.82 | 311.82 | 311.82 | 311.82 | 311.82 | - |
| 15 Apr 2024 | 317.27 | 317.27 | 317.27 | 317.27 | 317.27 | - |
| 12 Apr 2024 | 318.29 | 318.29 | 318.29 | 318.29 | 318.29 | - |
| 11 Apr 2024 | 316.38 | 316.38 | 316.38 | 316.38 | 316.38 | - |
| 10 Apr 2024 | 316.66 | 316.66 | 316.66 | 316.66 | 316.66 | - |
| 09 Apr 2024 | 315.96 | 315.96 | 315.96 | 315.96 | 315.96 | - |
| 08 Apr 2024 | 316.54 | 316.54 | 316.54 | 316.54 | 316.54 | - |
| 05 Apr 2024 | 315.23 | 315.23 | 315.23 | 315.23 | 315.23 | - |
| 04 Apr 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - |
| 03 Apr 2024 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | - |
| 02 Apr 2024 | 316.45 | 316.45 | 316.45 | 316.45 | 316.45 | - |
| 28 Mar 2024 | 317.81 | 317.81 | 317.81 | 317.81 | 317.81 | - |
| 27 Mar 2024 | 316.97 | 316.97 | 316.97 | 316.97 | 316.97 | - |
| 26 Mar 2024 | 316.68 | 316.68 | 316.68 | 316.68 | 316.68 | - |
| 25 Mar 2024 | 315.82 | 315.82 | 315.82 | 315.82 | 315.82 | - |
| 22 Mar 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | - |
| 21 Mar 2024 | 314.88 | 314.88 | 314.88 | 314.88 | 314.88 | - |
| 20 Mar 2024 | 309.32 | 309.32 | 309.32 | 309.32 | 309.32 | - |
| 19 Mar 2024 | 309.17 | 309.17 | 309.17 | 309.17 | 309.17 | - |
| 18 Mar 2024 | 308.73 | 308.73 | 308.73 | 308.73 | 308.73 | - |
| 15 Mar 2024 | 309.27 | 309.27 | 309.27 | 309.27 | 309.27 | - |
| 14 Mar 2024 | 310.07 | 310.07 | 310.07 | 310.07 | 310.07 | - |
| 13 Mar 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - |
| 12 Mar 2024 | 310.35 | 310.35 | 310.35 | 310.35 | 310.35 | - |
| 11 Mar 2024 | 308.01 | 308.01 | 308.01 | 308.01 | 308.01 | - |
| 08 Mar 2024 | 307.88 | 307.88 | 307.88 | 307.88 | 307.88 | - |
| 07 Mar 2024 | 308.76 | 308.76 | 308.76 | 308.76 | 308.76 | - |
| 06 Mar 2024 | 307.11 | 307.11 | 307.11 | 307.11 | 307.11 | - |
| 05 Mar 2024 | 305.48 | 305.48 | 305.48 | 305.48 | 305.48 | - |
| 04 Mar 2024 | 305.39 | 305.39 | 305.39 | 305.39 | 305.39 | - |
| 01 Mar 2024 | 306.93 | 306.93 | 306.93 | 306.93 | 306.93 | - |
| 29 Feb 2024 | 304.23 | 304.23 | 304.23 | 304.23 | 304.23 | - |
| 28 Feb 2024 | 303.88 | 303.88 | 303.88 | 303.88 | 303.88 | - |
| 27 Feb 2024 | 306.54 | 306.54 | 306.54 | 306.54 | 306.54 | - |
| 26 Feb 2024 | 306.61 | 306.61 | 306.61 | 306.61 | 306.61 | - |
| 23 Feb 2024 | 307.33 | 307.33 | 307.33 | 307.33 | 307.33 | - |
| 22 Feb 2024 | 306.88 | 306.88 | 306.88 | 306.88 | 306.88 | - |
| 21 Feb 2024 | 305.09 | 305.09 | 305.09 | 305.09 | 305.09 | - |
| 20 Feb 2024 | 305.49 | 305.49 | 305.49 | 305.49 | 305.49 | - |
| 19 Feb 2024 | 306.22 | 306.22 | 306.22 | 306.22 | 306.22 | - |
| 16 Feb 2024 | 305.27 | 305.27 | 305.27 | 305.27 | 305.27 | - |
| 15 Feb 2024 | 301.29 | 301.29 | 301.29 | 301.29 | 301.29 | - |
| 14 Feb 2024 | 299.62 | 299.62 | 299.62 | 299.62 | 299.62 | - |
| 13 Feb 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 12 Feb 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 300.52 | - |
| 09 Feb 2024 | 300.32 | 300.32 | 300.32 | 300.32 | 300.32 | - |
| 08 Feb 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - |
| 07 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 06 Feb 2024 | 303.68 | 303.68 | 303.68 | 303.68 | 303.68 | - |
| 05 Feb 2024 | 301.13 | 301.13 | 301.13 | 301.13 | 301.13 | - |
| 02 Feb 2024 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
| 01 Feb 2024 | 301.81 | 301.81 | 301.81 | 301.81 | 301.81 | - |
| 31 Jan 2024 | 302.56 | 302.56 | 302.56 | 302.56 | 302.56 | - |
| 30 Jan 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
| 29 Jan 2024 | 302.39 | 302.39 | 302.39 | 302.39 | 302.39 | - |
| 26 Jan 2024 | 302.68 | 302.68 | 302.68 | 302.68 | 302.68 | - |
| 25 Jan 2024 | 299.08 | 299.08 | 299.08 | 299.08 | 299.08 | - |
| 24 Jan 2024 | 298.78 | 298.78 | 298.78 | 298.78 | 298.78 | - |
| 23 Jan 2024 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | - |
| 22 Jan 2024 | 297.58 | 297.58 | 297.58 | 297.58 | 297.58 | - |
| 19 Jan 2024 | 296.21 | 296.21 | 296.21 | 296.21 | 296.21 | - |
| 18 Jan 2024 | 296.13 | 296.13 | 296.13 | 296.13 | 296.13 | - |
| 17 Jan 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
| 16 Jan 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
| 15 Jan 2024 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | - |
| 12 Jan 2024 | 301.61 | 301.61 | 301.61 | 301.61 | 301.61 | - |
| 11 Jan 2024 | 299.66 | 299.66 | 299.66 | 299.66 | 299.66 | - |
| 10 Jan 2024 | 302.19 | 302.19 | 302.19 | 302.19 | 302.19 | - |
| 09 Jan 2024 | 303.18 | 303.18 | 303.18 | 303.18 | 303.18 | - |
| 08 Jan 2024 | 303.57 | 303.57 | 303.57 | 303.57 | 303.57 | - |
| 05 Jan 2024 | 303.06 | 303.06 | 303.06 | 303.06 | 303.06 | - |
| 04 Jan 2024 | 304.82 | 304.82 | 304.82 | 304.82 | 304.82 | - |
| 03 Jan 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
| 02 Jan 2024 | 305.14 | 305.14 | 305.14 | 305.14 | 305.14 | - |
| 29 Dec 2023 | 305.96 | 305.96 | 305.96 | 305.96 | 305.96 | - |
| 28 Dec 2023 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | - |
| 27 Dec 2023 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | - |
| 22 Dec 2023 | 304.74 | 304.74 | 304.74 | 304.74 | 304.74 | - |
| 21 Dec 2023 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| 20 Dec 2023 | 305.41 | 305.41 | 305.41 | 305.41 | 305.41 | - |
| 19 Dec 2023 | 301.98 | 301.98 | 301.98 | 301.98 | 301.98 | - |
| 18 Dec 2023 | 300.94 | 300.94 | 300.94 | 300.94 | 300.94 | - |
| 15 Dec 2023 | 299.71 | 299.71 | 299.71 | 299.71 | 299.71 | - |
| 14 Dec 2023 | 302.26 | 302.26 | 302.26 | 302.26 | 302.26 | - |
| 13 Dec 2023 | 297.52 | 297.52 | 297.52 | 297.52 | 297.52 | - |
| 12 Dec 2023 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
| 11 Dec 2023 | 297.44 | 297.44 | 297.44 | 297.44 | 297.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.