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 (GLCB) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Jan 2026 (Thu) 46.635 47.215 46.635 47.215 1,536
14th Jan 2026 (Wed) 46.72 46.72 46.365 46.365 2,415
13th Jan 2026 (Tue) 46.72 46.75 46.72 46.665 787
12th Jan 2026 (Mon) 46.47 46.47 46.06 46.27 734
9th Jan 2026 (Fri) 46.47 46.47 46.10 46.10 1,640
8th Jan 2026 (Thu) 46.255 46.29 46.22 46.19 451
7th Jan 2026 (Wed) 46.04 46.38 46.04 46.38 42
6th Jan 2026 (Tue) 45.765 45.96 45.765 46.04 841
5th Jan 2026 (Mon) 45.96 45.96 45.96 45.63 149
2nd Jan 2026 (Fri) 45.305 45.305 45.305 45.3575 174
1st Jan 2026 (Thu) 45.15 45.15 45.15 45.15 0
31st Dec 2025 (Wed) 45.04 45.15 45.04 45.15 9
30th Dec 2025 (Tue) 45.23 45.23 45.04 45.04 544
29th Dec 2025 (Mon) 45.1175 45.1825 45.1175 45.1825 514
26th Dec 2025 (Fri) 45.1175 45.1175 45.1175 45.1175 0
25th Dec 2025 (Thu) 45.1175 45.1175 45.1175 45.1175 0
24th Dec 2025 (Wed) 45.1225 45.1225 45.1175 45.1175 1
23rd Dec 2025 (Tue) 44.975 45.1225 44.975 45.1225 130
22nd Dec 2025 (Mon) 45.555 45.555 44.975 44.975 346
19th Dec 2025 (Fri) 45.05 45.1325 45.05 45.1325 1,272
18th Dec 2025 (Thu) 44.99 44.99 44.99 45.05 315
17th Dec 2025 (Wed) 44.765 44.915 44.765 44.915 704
16th Dec 2025 (Tue) 45.38 45.38 44.54 44.54 689
15th Dec 2025 (Mon) 45.38 45.38 45.38 45.38 2,484
12th Dec 2025 (Fri) 45.17 45.17 45.17 45.145 155
11th Dec 2025 (Thu) 45.44 45.44 45.12 45.105 626
10th Dec 2025 (Wed) 45.155 45.36 45.155 45.36 58
9th Dec 2025 (Tue) 45.275 45.275 45.155 45.155 995
8th Dec 2025 (Mon) 45.295 45.295 45.26 45.265 782
5th Dec 2025 (Fri) 44.895 45.05 44.895 45.05 410
4th Dec 2025 (Thu) 44.895 44.895 44.895 44.895 1,026
3rd Dec 2025 (Wed) 45.20 45.20 44.58 44.58 534
2nd Dec 2025 (Tue) 45.14 45.20 45.14 45.20 416
1st Dec 2025 (Mon) 45.66 45.66 45.09 45.14 564
28th Nov 2025 (Fri) 44.9375 45.155 44.9375 45.155 24
27th Nov 2025 (Thu) 44.72 44.9375 44.72 44.9375 260
26th Nov 2025 (Wed) 45.22 45.22 44.72 44.72 164
25th Nov 2025 (Tue) 44.775 44.795 44.775 44.6375 957
24th Nov 2025 (Mon) 44.885 44.885 44.885 44.9125 782
21st Nov 2025 (Fri) 44.235 44.235 44.235 44.275 838
20th Nov 2025 (Thu) 45.225 45.225 44.81 44.81 58
19th Nov 2025 (Wed) 44.875 45.10 44.875 45.095 892
18th Nov 2025 (Tue) 44.855 44.94 44.855 44.7775 7,833
17th Nov 2025 (Mon) 45.17 45.17 45.17 45.125 5,316
FTSE 100 Latest
Value10,238.94
Change54.59