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 Nov 2025 (Fri) 44.955 45.62 44.86 45.62 2,230
13th Nov 2025 (Thu) 45.90 45.91 45.685 45.4775 2,123
12th Nov 2025 (Wed) 46.285 46.285 46.285 45.9525 352
11th Nov 2025 (Tue) 46.645 46.645 45.815 45.9225 178
10th Nov 2025 (Mon) 45.835 46.22 45.835 46.045 2,310
7th Nov 2025 (Fri) 45.31 45.31 45.075 45.075 863
6th Nov 2025 (Thu) 46.385 46.385 45.985 45.865 734
5th Nov 2025 (Wed) 45.725 45.925 45.725 45.925 5,402
4th Nov 2025 (Tue) 45.92 46.085 45.92 46.085 447
3rd Nov 2025 (Mon) 46.16 46.16 46.16 45.9175 368
31st Oct 2025 (Fri) 46.28 46.28 45.86 45.6875 367
30th Oct 2025 (Thu) 45.905 45.905 45.905 45.9675 893
29th Oct 2025 (Wed) 45.85 45.85 45.845 45.8875 9,253
28th Oct 2025 (Tue) 45.16 45.16 45.16 45.2675 473
27th Oct 2025 (Mon) 45.24 45.24 45.24 45.10 2,993
24th Oct 2025 (Fri) 44.64 44.64 44.64 44.9525 1,040
23rd Oct 2025 (Thu) 44.295 44.295 44.295 44.325 586
22nd Oct 2025 (Wed) 44.16 44.225 44.16 43.965 584
21st Oct 2025 (Tue) 44.065 44.065 44.065 44.065 696
20th Oct 2025 (Mon) 43.89 44.32 43.89 44.32 57
17th Oct 2025 (Fri) 43.555 43.555 43.555 43.89 9,795
16th Oct 2025 (Thu) 44.225 44.225 44.1825 44.1825 2,930
15th Oct 2025 (Wed) 43.99 44.225 43.99 44.225 659
14th Oct 2025 (Tue) 43.955 43.955 43.955 44.055 605
13th Oct 2025 (Mon) 43.78 44.055 43.78 44.08 795
10th Oct 2025 (Fri) 44.465 44.465 43.73 43.73 1,603
9th Oct 2025 (Thu) 44.20 44.25 44.20 44.3225 536
8th Oct 2025 (Wed) 43.9875 44.01 43.9875 44.01 6,360
7th Oct 2025 (Tue) 44.33 44.33 44.33 43.9875 642
6th Oct 2025 (Mon) 44.41 44.41 44.41 44.1625 1,072
3rd Oct 2025 (Fri) 44.1575 44.26 44.1575 44.26 20
2nd Oct 2025 (Thu) 43.795 44.245 43.795 44.1575 327
1st Oct 2025 (Wed) 43.36 43.36 43.30 43.575 1,352
30th Sep 2025 (Tue) 43.56 43.56 43.56 43.54 828
29th Sep 2025 (Mon) 43.63 43.63 43.61 43.42 1,412
26th Sep 2025 (Fri) 43.545 43.545 43.345 43.145 893
25th Sep 2025 (Thu) 43.27 43.27 43.27 43.365 1,663
24th Sep 2025 (Wed) 43.415 43.415 43.385 43.40 10,464
23rd Sep 2025 (Tue) 43.335 43.405 43.335 43.405 869
22nd Sep 2025 (Mon) 43.42 43.42 43.42 43.335 372
19th Sep 2025 (Fri) 43.365 43.365 43.365 43.37 132
18th Sep 2025 (Thu) 42.5075 43.1225 42.5075 43.1225 395
17th Sep 2025 (Wed) 42.4575 42.5075 42.4575 42.5075 553
16th Sep 2025 (Tue) 42.585 42.585 42.49 42.4575 548
FTSE 100 Latest
Value9,698.37
Change-109.31