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 Gbl Agg (GLBL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 19.456 19.456 19.456 19.456 2
13th Mar 2025 (Thu) 19.422 19.456 19.422 19.456 2,395
12th Mar 2025 (Wed) 19.507 19.507 19.422 19.422 2,164
11th Mar 2025 (Tue) 19.586 19.586 19.507 19.507 976
10th Mar 2025 (Mon) 19.538 19.594 19.538 19.586 1,596
7th Mar 2025 (Fri) 19.564 19.578 19.564 19.557 140
6th Mar 2025 (Thu) 19.616 19.616 19.511 19.511 13,175
5th Mar 2025 (Wed) 19.588 19.618 19.588 19.616 19,749
4th Mar 2025 (Tue) 19.84 19.84 19.84 19.841 499
3rd Mar 2025 (Mon) 19.768 19.778 19.762 19.789 119
28th Feb 2025 (Fri) 19.852 19.938 19.852 19.938 49
27th Feb 2025 (Thu) 19.81 19.852 19.81 19.852 845
26th Feb 2025 (Wed) 19.865 19.865 19.81 19.81 792
25th Feb 2025 (Tue) 19.78 19.865 19.78 19.865 830
24th Feb 2025 (Mon) 19.81 19.81 19.78 19.78 587
21st Feb 2025 (Fri) 19.732 19.764 19.732 19.764 1,444
20th Feb 2025 (Thu) 19.736 19.736 19.736 19.732 336
19th Feb 2025 (Wed) 19.708 19.744 19.708 19.744 4,910
18th Feb 2025 (Tue) 19.785 19.785 19.738 19.738 2,915
17th Feb 2025 (Mon) 19.823 19.823 19.785 19.785 301
14th Feb 2025 (Fri) 19.844 19.844 19.823 19.823 5
13th Feb 2025 (Thu) 19.874 19.882 19.874 19.844 13,197
12th Feb 2025 (Wed) 19.852 19.866 19.852 19.866 9,259
11th Feb 2025 (Tue) 20.0575 20.0575 19.966 19.966 175
10th Feb 2025 (Mon) 20.02 20.0575 20.02 20.0575 189
7th Feb 2025 (Fri) 19.998 20.025 19.998 20.02 2,161
6th Feb 2025 (Thu) 19.952 20.0225 19.952 20.0225 117
5th Feb 2025 (Wed) 19.932 19.932 19.932 19.952 5,529
4th Feb 2025 (Tue) 19.892 19.912 19.838 19.864 1,402
3rd Feb 2025 (Mon) 20.04 20.04 20.04 19.92 4,308
31st Jan 2025 (Fri) 20.20 20.20 20.20 20.20 1,082
30th Jan 2025 (Thu) 20.185 20.1975 20.185 20.1975 148
29th Jan 2025 (Wed) 20.215 20.215 20.215 20.185 433
28th Jan 2025 (Tue) 20.195 20.195 20.195 20.175 841
27th Jan 2025 (Mon) 20.175 20.18 20.155 20.1775 5,121
24th Jan 2025 (Fri) 20.27 20.27 20.105 20.105 2,548
23rd Jan 2025 (Thu) 20.33 20.33 20.27 20.27 507
22nd Jan 2025 (Wed) 20.35 20.35 20.33 20.33 1,772
21st Jan 2025 (Tue) 20.35 20.35 20.35 20.35 339
20th Jan 2025 (Mon) 20.335 20.35 20.305 20.35 1,035
17th Jan 2025 (Fri) 20.3425 20.4025 20.3425 20.4025 1,272
16th Jan 2025 (Thu) 20.315 20.3425 20.315 20.3425 1,518
15th Jan 2025 (Wed) 20.225 20.315 20.225 20.315 10,288
14th Jan 2025 (Tue) 20.19 20.19 20.185 20.2075 1,265
FTSE 100 Latest
Value8,595.96
Change53.40