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 Global Re (GBRE) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 25.545 25.545 25.545 25.545 0
13th Mar 2025 (Thu) 25.88 25.89 25.77 25.545 365
12th Mar 2025 (Wed) 26.04 26.04 26.04 25.765 273
11th Mar 2025 (Tue) 26.27 26.43 26.18 25.85 1,526
10th Mar 2025 (Mon) 26.32 26.32 26.31 26.37 949
7th Mar 2025 (Fri) 26.56 26.56 26.36 26.42 546
6th Mar 2025 (Thu) 26.85 26.85 26.64 26.565 374
5th Mar 2025 (Wed) 26.88 26.88 26.88 26.77 459
4th Mar 2025 (Tue) 27.43 27.43 27.27 27.125 467
3rd Mar 2025 (Mon) 27.51 27.54 27.51 27.47 1,553
28th Feb 2025 (Fri) 27.38 27.44 27.38 27.455 2,541
27th Feb 2025 (Thu) 27.22 27.22 27.22 27.395 261
26th Feb 2025 (Wed) 27.34 27.34 27.225 27.225 1,530
25th Feb 2025 (Tue) 27.19 27.34 27.17 27.34 4,122
24th Feb 2025 (Mon) 27.07 27.155 27.07 27.155 131
21st Feb 2025 (Fri) 27.09 27.09 27.07 27.07 2
20th Feb 2025 (Thu) 27.095 27.095 27.09 27.09 1
19th Feb 2025 (Wed) 27.09 27.15 27.09 27.095 343
18th Feb 2025 (Tue) 27.06 27.20 27.03 27.13 1,071
17th Feb 2025 (Mon) 27.14 27.14 27.08 27.07 584
14th Feb 2025 (Fri) 27.36 27.36 27.36 27.225 3
13th Feb 2025 (Thu) 27.25 27.30 27.25 27.125 143
12th Feb 2025 (Wed) 27.16 27.16 27.16 27.12 1,031
11th Feb 2025 (Tue) 27.23 27.23 27.23 27.31 361
10th Feb 2025 (Mon) 27.30 27.35 27.30 27.345 122
7th Feb 2025 (Fri) 27.37 27.37 27.20 27.26 261
6th Feb 2025 (Thu) 27.44 27.44 27.44 27.355 1,033
5th Feb 2025 (Wed) 26.77 27.08 26.77 27.11 312
4th Feb 2025 (Tue) 26.86 26.86 26.86 26.905 781
3rd Feb 2025 (Mon) 26.93 27.01 26.80 27.025 1,237
31st Jan 2025 (Fri) 27.16 27.235 27.16 27.235 110
30th Jan 2025 (Thu) 26.98 27.07 26.98 27.16 2,575
29th Jan 2025 (Wed) 27.06 27.06 26.915 26.915 104
28th Jan 2025 (Tue) 26.94 27.06 26.94 27.06 299
27th Jan 2025 (Mon) 26.91 26.91 26.91 26.94 388
24th Jan 2025 (Fri) 27.08 27.08 26.93 26.905 4,855
23rd Jan 2025 (Thu) 27.01 27.01 26.76 26.885 5,907
22nd Jan 2025 (Wed) 27.10 27.10 27.10 26.95 48
21st Jan 2025 (Tue) 27.05 27.15 27.05 27.13 559
20th Jan 2025 (Mon) 26.96 26.96 26.96 26.945 479
17th Jan 2025 (Fri) 27.18 27.24 27.13 27.145 1,717
16th Jan 2025 (Thu) 26.70 26.875 26.70 26.875 963
15th Jan 2025 (Wed) 26.60 26.79 26.60 26.70 2,278
14th Jan 2025 (Tue) 26.34 26.53 26.34 26.485 741
FTSE 100 Latest
Value8,605.17
Change62.61