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 Glagg }hdg (GLAB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 28.09 28.09 28.09 28.09 349
13th Mar 2025 (Thu) 28.07 28.075 28.07 28.09 3,634
12th Mar 2025 (Wed) 28.11 28.115 28.11 28.115 3,253
11th Mar 2025 (Tue) 28.135 28.175 28.135 28.1225 6,774
10th Mar 2025 (Mon) 28.22 28.22 28.22 28.1875 644
7th Mar 2025 (Fri) 28.19 28.20 28.17 28.185 31,835
6th Mar 2025 (Thu) 28.09 28.09 28.09 28.105 1,107
5th Mar 2025 (Wed) 28.20 28.20 28.185 28.185 964
4th Mar 2025 (Tue) 28.38 28.44 28.38 28.415 15,738
3rd Mar 2025 (Mon) 28.3775 28.3775 28.3575 28.3575 193
28th Feb 2025 (Fri) 28.3225 28.3775 28.3225 28.3775 470
27th Feb 2025 (Thu) 28.31 28.3225 28.31 28.3225 1,850
26th Feb 2025 (Wed) 28.31 28.33 28.31 28.31 7,589
25th Feb 2025 (Tue) 28.31 28.31 28.31 28.2975 5,673
24th Feb 2025 (Mon) 28.13 28.1875 28.13 28.1875 5,607
21st Feb 2025 (Fri) 28.145 28.145 28.13 28.13 1,864
20th Feb 2025 (Thu) 28.0525 28.0875 28.0525 28.0875 1,440
19th Feb 2025 (Wed) 28.005 28.07 28.005 28.0525 21,544
18th Feb 2025 (Tue) 28.125 28.13 28.125 28.1125 6,981
17th Feb 2025 (Mon) 28.14 28.14 28.14 28.1525 37,703
14th Feb 2025 (Fri) 28.11 28.21 28.11 28.1975 59,040
13th Feb 2025 (Thu) 28.11 28.165 28.11 28.165 274,791
12th Feb 2025 (Wed) 28.12 28.12 28.00 28.01 4,958
11th Feb 2025 (Tue) 28.18 28.18 28.13 28.13 424
10th Feb 2025 (Mon) 28.17 28.21 28.17 28.18 6,323
7th Feb 2025 (Fri) 28.165 28.165 28.155 28.15 1,013
6th Feb 2025 (Thu) 28.21 28.24 28.205 28.205 25,008
5th Feb 2025 (Wed) 28.20 28.20 28.20 28.2175 2,727
4th Feb 2025 (Tue) 28.065 28.065 28.065 28.11 23,728
3rd Feb 2025 (Mon) 28.10 28.10 28.10 28.12 2,745
31st Jan 2025 (Fri) 28.51 28.51 28.51 28.51 1,215
30th Jan 2025 (Thu) 28.4575 28.4975 28.4575 28.4975 3,286
29th Jan 2025 (Wed) 28.515 28.515 28.445 28.4575 5,062
28th Jan 2025 (Tue) 28.42 28.43 28.42 28.4575 885
27th Jan 2025 (Mon) 28.43 28.435 28.43 28.4775 1,840
24th Jan 2025 (Fri) 28.37 28.385 28.37 28.385 11,101
23rd Jan 2025 (Thu) 28.41 28.41 28.37 28.37 23,735
22nd Jan 2025 (Wed) 28.45 28.45 28.40 28.41 1,771
21st Jan 2025 (Tue) 28.41 28.41 28.41 28.41 2,845
20th Jan 2025 (Mon) 28.365 28.39 28.365 28.3775 241
17th Jan 2025 (Fri) 28.35 28.395 28.35 28.38 3,698
16th Jan 2025 (Thu) 28.325 28.325 28.325 28.3425 4,509
15th Jan 2025 (Wed) 28.25 28.25 28.25 28.2775 3,823
14th Jan 2025 (Tue) 28.10 28.10 28.10 28.11 1,331
FTSE 100 Latest
Value8,604.89
Change62.33