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!

Ss Spdr Gl Infr (GIN) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Nov 2026 (Wed) 28.14 28.14 28.14 28.295 1,069,746
10th Nov 2026 (Tue) 28.09 28.09 27.86 28.19 1,541
9th Nov 2026 (Mon) 28.58 28.69 28.12 28.18 2,164
6th Nov 2026 (Fri) 28.13 28.13 27.97 28.02 1,252
5th Nov 2026 (Thu) 28.60 28.60 28.26 27.92 4,197
4th Nov 2026 (Wed) 28.01 28.20 27.94 28.045 1,108
3rd Nov 2026 (Tue) 28.00 28.12 27.90 28.04 2,064
2nd Nov 2026 (Mon) 28.14 28.14 28.00 28.05 1,079,903
30th Oct 2026 (Fri) 28.12 28.15 28.02 28.02 1,688
29th Oct 2026 (Thu) 28.22 28.24 27.93 27.93 1,241
28th Oct 2026 (Wed) 28.20 28.20 27.93 27.93 882
27th Oct 2026 (Tue) 28.00 28.00 27.79 27.79 1,086,380
26th Oct 2026 (Mon) 28.09 28.43 27.85 27.85 9,016
23rd Oct 2026 (Fri) 27.86 28.04 27.84 27.815 1,467
22nd Oct 2026 (Thu) 27.83 27.83 27.60 27.71 3,879
21st Oct 2026 (Wed) 27.82 27.82 27.56 27.56 6,241
20th Oct 2026 (Tue) 27.69 27.69 27.44 27.64 1,095,772
19th Oct 2026 (Mon) 28.00 28.00 27.75 27.645 782
16th Oct 2026 (Fri) 27.76 27.92 27.72 27.795 3,078
15th Oct 2026 (Thu) 28.03 28.03 27.73 27.73 1,491
14th Oct 2026 (Wed) 27.72 27.84 27.72 27.76 2,440
13th Oct 2026 (Tue) 27.81 27.92 27.68 27.81 12,582
12th Oct 2026 (Mon) 27.63 27.66 27.60 27.66 1,100,092
9th Oct 2026 (Fri) 27.54 27.55 27.53 27.50 1,278
8th Oct 2026 (Thu) 27.41 27.47 27.31 27.31 6,117
7th Oct 2026 (Wed) 27.50 27.50 27.36 27.36 1,447
6th Oct 2026 (Tue) 27.50 27.50 27.35 27.465 4,023
5th Oct 2026 (Mon) 27.42 27.44 27.42 27.40 3,969
2nd Oct 2026 (Fri) 27.29 27.35 27.20 27.33 11,563
1st Oct 2026 (Thu) 27.17 27.30 27.09 27.20 7,626
30th Sep 2026 (Wed) 27.83 27.83 27.67 27.72 1,537
29th Sep 2026 (Tue) 27.90 27.94 27.78 27.81 1,984
28th Sep 2026 (Mon) 27.93 27.93 27.67 27.67 1,125
25th Sep 2026 (Fri) 27.86 27.96 27.76 27.76 6,984
24th Sep 2026 (Thu) 27.79 28.08 27.79 27.93 718,120
23rd Sep 2026 (Wed) 28.22 28.29 28.03 28.03 1,603
22nd Sep 2026 (Tue) 28.13 28.13 28.12 28.12 717,082
21st Sep 2026 (Mon) 28.12 28.12 28.01 28.01 7,438
18th Sep 2026 (Fri) 27.85 27.85 27.85 27.85 5,320
17th Sep 2026 (Thu) 28.25 28.25 28.25 28.165 1,074,544
16th Sep 2026 (Wed) 27.90 27.98 27.90 27.98 1,159
15th Sep 2026 (Tue) 27.89 27.89 27.89 27.885 721,024
14th Sep 2026 (Mon) 27.74 28.13 27.73 27.95 3,796
11th Sep 2026 (Fri) 27.99 27.99 27.95 27.97 3,982
FTSE 100 Latest
Value10,835.47
Change83.88