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
14th Mar 2025 (Fri) 49.55 50.26 49.55 49.96 1,444
13th Mar 2025 (Thu) 50.20 50.20 49.93 49.96 2,280
12th Mar 2025 (Wed) 50.28 50.28 50.03 50.185 4,531
11th Mar 2025 (Tue) 50.06 50.10 49.44 50.10 4,561
10th Mar 2025 (Mon) 50.34 50.48 49.87 50.10 223,927
7th Mar 2025 (Fri) 50.95 50.95 50.42 50.50 306,939
6th Mar 2025 (Thu) 50.48 50.78 50.45 50.45 7,699
5th Mar 2025 (Wed) 50.00 50.52 50.00 50.28 78,181
4th Mar 2025 (Tue) 50.62 50.62 49.60 49.86 24,220
3rd Mar 2025 (Mon) 50.30 50.68 50.30 50.68 5,068
28th Feb 2025 (Fri) 50.38 50.38 50.38 50.315 210
27th Feb 2025 (Thu) 50.56 50.64 50.56 50.63 1,523
26th Feb 2025 (Wed) 50.42 50.87 50.42 50.87 5,490
25th Feb 2025 (Tue) 50.31 50.31 50.31 50.31 601
24th Feb 2025 (Mon) 51.32 51.32 50.47 50.57 10,942
21st Feb 2025 (Fri) 51.19 51.19 50.79 51.01 105,931
20th Feb 2025 (Thu) 50.70 50.96 50.70 50.86 1,970
19th Feb 2025 (Wed) 51.11 51.11 51.04 50.97 161,006
18th Feb 2025 (Tue) 50.97 51.06 50.96 51.125 533
17th Feb 2025 (Mon) 51.03 51.03 51.03 51.045 288
14th Feb 2025 (Fri) 50.96 50.96 50.79 50.735 472
13th Feb 2025 (Thu) 50.40 50.46 50.39 50.63 3,491
12th Feb 2025 (Wed) 50.63 50.63 50.18 50.26 63,606
11th Feb 2025 (Tue) 50.285 50.345 50.285 50.345 2
10th Feb 2025 (Mon) 50.56 50.56 50.16 50.285 1,750
7th Feb 2025 (Fri) 50.33 50.36 50.29 50.215 924
6th Feb 2025 (Thu) 50.08 50.40 50.05 50.40 124
5th Feb 2025 (Wed) 49.885 49.965 49.885 49.965 4,947
4th Feb 2025 (Tue) 49.56 49.885 49.56 49.885 0
3rd Feb 2025 (Mon) 49.83 49.83 49.47 49.56 128
31st Jan 2025 (Fri) 50.19 50.23 50.19 50.17 1,411
30th Jan 2025 (Thu) 49.80 50.08 49.80 50.04 2,525
29th Jan 2025 (Wed) 49.76 49.79 49.75 49.74 4,573
28th Jan 2025 (Tue) 49.86 49.86 49.52 49.695 917
27th Jan 2025 (Mon) 49.39 49.55 49.25 49.465 2,055
24th Jan 2025 (Fri) 49.89 49.89 49.77 49.885 529
23rd Jan 2025 (Thu) 49.47 49.56 49.47 49.58 1,741
22nd Jan 2025 (Wed) 49.72 49.72 49.61 49.675 1,393
21st Jan 2025 (Tue) 49.39 49.39 49.38 49.41 406
20th Jan 2025 (Mon) 49.33 49.56 49.33 49.435 1,435
17th Jan 2025 (Fri) 49.35 49.35 48.85 49.105 2,911
16th Jan 2025 (Thu) 48.89 48.89 48.68 48.725 559
15th Jan 2025 (Wed) 48.58 48.96 48.58 48.925 1,571
14th Jan 2025 (Tue) 48.44 48.44 48.44 48.49 335
FTSE 100 Latest
Value8,595.28
Change52.72