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 Sep 2025 (Mon) 42.6175 42.6175 42.59 42.59 331
12th Sep 2025 (Fri) 42.645 42.645 42.645 42.6175 1,193
11th Sep 2025 (Thu) 42.3875 42.5175 42.3875 42.5175 1,255
10th Sep 2025 (Wed) 42.38 42.38 42.38 42.3875 588
9th Sep 2025 (Tue) 42.135 42.135 42.135 42.1125 3,380
8th Sep 2025 (Mon) 42.095 42.575 42.065 42.0575 65,838
5th Sep 2025 (Fri) 42.135 42.14 41.73 41.78 818
4th Sep 2025 (Thu) 41.7375 41.79 41.7375 41.79 23
3rd Sep 2025 (Wed) 41.7225 41.7375 41.7225 41.7375 1,617
2nd Sep 2025 (Tue) 41.375 41.7225 41.375 41.7225 0
1st Sep 2025 (Mon) 41.38 41.38 41.38 41.375 1,736
29th Aug 2025 (Fri) 41.61 41.61 41.61 41.45 699
28th Aug 2025 (Thu) 41.435 41.435 41.435 41.455 169
27th Aug 2025 (Wed) 41.4975 41.4975 41.4975 41.4975 507
26th Aug 2025 (Tue) 41.345 41.36 41.345 41.4975 2,514
25th Aug 2025 (Mon) 41.18 41.18 41.18 41.18 0
22nd Aug 2025 (Fri) 41.155 41.155 41.155 41.18 762
21st Aug 2025 (Thu) 40.7125 40.9275 40.7125 40.9275 105
20th Aug 2025 (Wed) 40.91 40.91 40.7125 40.7125 525
19th Aug 2025 (Tue) 40.93 40.93 40.93 40.91 399
18th Aug 2025 (Mon) 40.96 40.96 40.96 40.9175 243
15th Aug 2025 (Fri) 40.905 40.905 40.875 40.7825 164
14th Aug 2025 (Thu) 40.82 40.82 40.82 40.7575 206
13th Aug 2025 (Wed) 40.71 40.71 40.71 40.7875 128
12th Aug 2025 (Tue) 40.675 40.705 40.675 40.7075 1,729
11th Aug 2025 (Mon) 40.65 40.75 40.65 40.7525 1,253
8th Aug 2025 (Fri) 40.755 40.765 40.755 40.765 692
7th Aug 2025 (Thu) 41.085 41.085 40.885 40.69 152
6th Aug 2025 (Wed) 40.9075 40.9075 40.775 40.775 4,697
5th Aug 2025 (Tue) 40.94 40.94 40.94 40.9075 327
4th Aug 2025 (Mon) 40.995 41.06 40.93 41.0625 1,108
1st Aug 2025 (Fri) 41.015 41.015 40.65 40.705 518
31st Jul 2025 (Thu) 41.27 41.34 41.26 41.225 985
30th Jul 2025 (Wed) 40.87 41.085 40.87 41.085 195
29th Jul 2025 (Tue) 40.8025 40.87 40.8025 40.87 100
28th Jul 2025 (Mon) 40.8175 40.8175 40.8025 40.8025 54
25th Jul 2025 (Fri) 40.615 40.8175 40.615 40.8175 499
24th Jul 2025 (Thu) 40.615 40.615 40.615 40.615 654
23rd Jul 2025 (Wed) 40.45 40.45 40.45 40.415 129
22nd Jul 2025 (Tue) 40.5275 40.5275 40.4325 40.4325 2
21st Jul 2025 (Mon) 40.62 40.62 40.62 40.5275 2,687
18th Jul 2025 (Fri) 40.475 40.475 40.475 40.5525 966
17th Jul 2025 (Thu) 40.3475 40.52 40.3475 40.52 145
16th Jul 2025 (Wed) 40.45 40.45 40.45 40.3475 72
FTSE 100 Latest
Value9,277.03
Change-6.26