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 Ftse G C.b (GCVB) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 58.09 58.16 58.09 58.085 819
16th Sep 2025 (Tue) 57.98 58.06 57.94 57.915 5,033
15th Sep 2025 (Mon) 57.17 57.92 57.17 57.925 19,719
12th Sep 2025 (Fri) 57.67 57.86 57.67 57.76 744
11th Sep 2025 (Thu) 57.57 57.61 57.57 57.695 738
10th Sep 2025 (Wed) 57.045 57.365 57.045 57.365 22
9th Sep 2025 (Tue) 57.05 57.11 57.05 57.045 1,345
8th Sep 2025 (Mon) 56.48 57.15 56.48 56.94 167,726
5th Sep 2025 (Fri) 56.66 56.66 56.61 56.455 11
4th Sep 2025 (Thu) 56.17 56.17 56.12 56.14 2,407
3rd Sep 2025 (Wed) 56.19 56.19 56.07 56.19 1,844
2nd Sep 2025 (Tue) 56.28 56.28 55.81 55.845 1,684
1st Sep 2025 (Mon) 56.27 56.27 56.19 56.19 28
29th Aug 2025 (Fri) 56.31 56.31 56.05 56.10 12
28th Aug 2025 (Thu) 55.98 56.10 55.98 56.025 185
27th Aug 2025 (Wed) 55.99 56.01 55.99 56.01 11
26th Aug 2025 (Tue) 55.65 56.04 55.65 55.945 2,176
25th Aug 2025 (Mon) 55.685 55.685 55.685 55.685 0
22nd Aug 2025 (Fri) 54.88 54.88 54.88 55.685 610
21st Aug 2025 (Thu) 54.96 55.01 54.83 54.86 2,052
20th Aug 2025 (Wed) 55.14 55.14 54.82 54.855 116
19th Aug 2025 (Tue) 55.42 55.43 55.24 55.24 1,049
18th Aug 2025 (Mon) 55.32 55.38 55.32 55.295 698
15th Aug 2025 (Fri) 54.79 55.46 54.79 55.33 748
14th Aug 2025 (Thu) 55.34 55.34 55.18 55.205 393
13th Aug 2025 (Wed) 55.26 55.33 55.26 55.33 1,060
12th Aug 2025 (Tue) 54.82 54.84 54.82 54.96 957
11th Aug 2025 (Mon) 54.60 54.68 54.60 54.595 43
8th Aug 2025 (Fri) 54.34 54.88 54.34 54.735 7,824
7th Aug 2025 (Thu) 54.38 54.56 54.38 54.56 46,801
6th Aug 2025 (Wed) 54.42 54.42 54.42 54.38 62
5th Aug 2025 (Tue) 54.37 54.37 54.33 54.42 740
4th Aug 2025 (Mon) 53.36 54.37 53.36 54.525 841
1st Aug 2025 (Fri) 54.09 54.28 53.98 53.93 2,865
31st Jul 2025 (Thu) 55.32 55.32 54.48 54.58 1,934
30th Jul 2025 (Wed) 54.53 54.54 54.53 54.57 1,202
29th Jul 2025 (Tue) 54.715 54.715 54.51 54.51 0
28th Jul 2025 (Mon) 55.30 55.30 54.83 54.715 1,619
25th Jul 2025 (Fri) 54.87 54.87 54.84 54.84 0
24th Jul 2025 (Thu) 54.835 54.87 54.835 54.87 0
23rd Jul 2025 (Wed) 54.93 54.96 54.93 54.835 416
22nd Jul 2025 (Tue) 54.50 54.51 54.50 54.59 471
21st Jul 2025 (Mon) 54.59 54.59 54.59 54.72 2,170
18th Jul 2025 (Fri) 54.47 54.47 54.47 54.475 822
FTSE 100 Latest
Value9,219.62
Change11.25