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!

Spdr Glob Div (GBDV) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.02 29.15 28.97 29.035 38,157
5th Feb 2026 (Thu) 29.09 29.09 28.87 28.88 28,859
4th Feb 2026 (Wed) 28.20 28.79 28.20 28.62 22,301
3rd Feb 2026 (Tue) 28.32 28.40 28.09 28.26 35,328
2nd Feb 2026 (Mon) 28.06 28.31 28.00 28.225 21,915
30th Jan 2026 (Fri) 28.09 28.32 27.89 28.165 27,308
29th Jan 2026 (Thu) 28.04 28.11 27.99 28.015 13,428
28th Jan 2026 (Wed) 28.23 28.23 28.01 28.03 29,260
27th Jan 2026 (Tue) 28.27 28.27 27.96 27.96 21,539
26th Jan 2026 (Mon) 28.09 28.09 27.79 27.79 19,425
23rd Jan 2026 (Fri) 28.56 28.56 28.08 28.09 18,664
22nd Jan 2026 (Thu) 28.52 28.57 28.51 28.54 14,155
21st Jan 2026 (Wed) 28.14 28.29 28.09 28.28 13,211
20th Jan 2026 (Tue) 27.97 28.10 27.97 28.075 32,166
19th Jan 2026 (Mon) 28.06 28.31 28.00 28.00 11,457
16th Jan 2026 (Fri) 28.53 28.53 28.36 28.365 14,183
15th Jan 2026 (Thu) 28.19 28.41 28.16 28.29 9,258
14th Jan 2026 (Wed) 27.84 27.99 27.80 28.04 13,560
13th Jan 2026 (Tue) 27.85 27.90 27.76 27.76 11,514
12th Jan 2026 (Mon) 27.99 27.99 27.85 27.87 34,767
9th Jan 2026 (Fri) 28.03 28.03 27.95 28.02 8,930
8th Jan 2026 (Thu) 27.70 27.94 27.64 27.925 9,054
7th Jan 2026 (Wed) 27.76 27.76 27.59 27.655 13,438
6th Jan 2026 (Tue) 27.48 27.57 27.43 27.55 6,447
5th Jan 2026 (Mon) 27.40 27.77 27.40 27.45 6,157
2nd Jan 2026 (Fri) 27.46 27.46 27.33 27.385 5,231
1st Jan 2026 (Thu) 27.36 27.36 27.36 27.36 0
31st Dec 2025 (Wed) 27.30 27.47 27.30 27.36 2,414
30th Dec 2025 (Tue) 27.35 27.45 27.30 27.30 3,324
29th Dec 2025 (Mon) 27.49 27.49 27.36 27.36 17,107
26th Dec 2025 (Fri) 27.325 27.325 27.325 27.325 0
25th Dec 2025 (Thu) 27.325 27.325 27.325 27.325 0
24th Dec 2025 (Wed) 27.35 27.35 27.33 27.325 5,307
23rd Dec 2025 (Tue) 27.32 27.37 27.32 27.36 4,688
22nd Dec 2025 (Mon) 27.56 27.56 27.29 27.41 8,512
19th Dec 2025 (Fri) 27.52 27.59 27.52 27.55 14,773
18th Dec 2025 (Thu) 27.54 27.59 27.52 27.585 68,348
17th Dec 2025 (Wed) 27.56 27.57 27.54 27.47 15,664
16th Dec 2025 (Tue) 27.56 27.56 27.40 27.38 10,748
15th Dec 2025 (Mon) 27.60 27.74 27.51 27.52 6,172
12th Dec 2025 (Fri) 27.36 27.51 27.36 27.40 3,218
11th Dec 2025 (Thu) 27.32 27.41 27.25 27.25 16,395
10th Dec 2025 (Wed) 27.20 27.21 27.10 27.10 26,701
9th Dec 2025 (Tue) 27.26 27.35 27.15 27.19 3,547
8th Dec 2025 (Mon) 27.37 27.37 27.12 27.12 7,761
FTSE 100 Latest
Value10,369.75
Change60.53