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
14th Mar 2025 (Fri) 38.755 38.94 38.755 38.61 1,406
13th Mar 2025 (Thu) 38.70 38.70 38.635 38.61 95
12th Mar 2025 (Wed) 38.615 38.66 38.60 38.68 1,969
11th Mar 2025 (Tue) 38.985 38.985 38.595 38.5375 835
10th Mar 2025 (Mon) 38.64 38.82 38.64 38.82 656
7th Mar 2025 (Fri) 39.105 39.105 39.105 38.945 1,300
6th Mar 2025 (Thu) 39.295 39.425 39.225 39.295 1,170
5th Mar 2025 (Wed) 39.34 39.34 39.34 39.2175 174
4th Mar 2025 (Tue) 39.825 39.825 39.155 39.10 706
3rd Mar 2025 (Mon) 39.885 40.12 39.86 39.765 961
28th Feb 2025 (Fri) 40.015 40.015 40.015 39.99 450
27th Feb 2025 (Thu) 40.115 40.115 39.99 39.9975 22
26th Feb 2025 (Wed) 39.935 39.935 39.935 39.97 442
25th Feb 2025 (Tue) 39.775 39.775 39.775 39.7125 12
24th Feb 2025 (Mon) 40.04 40.04 39.885 39.9325 2,168
21st Feb 2025 (Fri) 40.2475 40.265 40.2475 40.265 4
20th Feb 2025 (Thu) 40.365 40.365 40.365 40.2475 1,709
19th Feb 2025 (Wed) 40.605 40.605 40.545 40.555 2,133
18th Feb 2025 (Tue) 40.46 40.555 40.46 40.52 1,853
17th Feb 2025 (Mon) 40.30 40.485 40.30 40.485 327
14th Feb 2025 (Fri) 40.325 40.325 40.325 40.30 261
13th Feb 2025 (Thu) 40.3775 40.3775 40.375 40.375 740
12th Feb 2025 (Wed) 40.40 40.465 40.40 40.3775 1,092
11th Feb 2025 (Tue) 40.765 40.765 40.405 40.405 1,066
10th Feb 2025 (Mon) 40.5025 40.56 40.5025 40.56 196
7th Feb 2025 (Fri) 40.56 40.56 40.56 40.5025 238
6th Feb 2025 (Thu) 40.505 40.505 40.505 40.505 56
5th Feb 2025 (Wed) 39.705 39.705 39.705 39.9125 4,281
4th Feb 2025 (Tue) 40.015 40.015 39.99 39.98 2,707
3rd Feb 2025 (Mon) 40.55 40.55 39.815 39.9175 1,278
31st Jan 2025 (Fri) 40.1475 40.3925 40.1475 40.3925 12
30th Jan 2025 (Thu) 40.155 40.165 40.145 40.1475 1,069
29th Jan 2025 (Wed) 40.145 40.16 39.965 40.0125 922
28th Jan 2025 (Tue) 39.7275 39.98 39.7275 39.98 1
27th Jan 2025 (Mon) 39.905 39.905 39.7275 39.7275 2,541
24th Jan 2025 (Fri) 40.025 40.025 40.025 39.905 327
23rd Jan 2025 (Thu) 40.33 40.33 40.1825 40.1825 0
22nd Jan 2025 (Wed) 40.21 40.21 40.21 40.33 238
21st Jan 2025 (Tue) 40.1925 40.1925 40.13 40.13 417
20th Jan 2025 (Mon) 40.395 40.40 40.395 40.1925 872
17th Jan 2025 (Fri) 39.86 40.29 39.86 40.29 65
16th Jan 2025 (Thu) 40.10 40.10 39.86 39.86 20
15th Jan 2025 (Wed) 39.73 40.10 39.73 40.10 664
14th Jan 2025 (Tue) 39.685 39.745 39.685 39.745 25
FTSE 100 Latest
Value8,614.66
Change72.10