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 Jul 2025 (Mon) 40.17 40.4325 40.17 40.4325 433
11th Jul 2025 (Fri) 40.005 40.005 40.005 40.17 999
10th Jul 2025 (Thu) 39.85 39.93 39.85 39.93 110
9th Jul 2025 (Wed) 39.915 39.915 39.85 39.85 412
8th Jul 2025 (Tue) 39.925 39.925 39.925 39.8825 147
7th Jul 2025 (Mon) 39.905 39.905 39.905 39.7125 146
4th Jul 2025 (Fri) 39.7825 39.7825 39.775 39.775 25
3rd Jul 2025 (Thu) 39.77 39.7825 39.77 39.7825 1
2nd Jul 2025 (Wed) 39.395 39.77 39.395 39.77 19
1st Jul 2025 (Tue) 39.115 39.64 39.115 39.395 49
30th Jun 2025 (Mon) 39.51 39.515 39.51 39.515 2
27th Jun 2025 (Fri) 39.465 39.51 39.465 39.51 155
26th Jun 2025 (Thu) 39.27 39.27 39.27 39.2875 129
25th Jun 2025 (Wed) 39.475 39.475 39.425 39.40 834
24th Jun 2025 (Tue) 39.29 39.395 39.29 39.3875 470
23rd Jun 2025 (Mon) 39.56 39.56 39.315 39.2275 13
20th Jun 2025 (Fri) 39.2775 39.2825 39.2775 39.2825 75
19th Jun 2025 (Thu) 39.185 39.37 39.185 39.2775 160
18th Jun 2025 (Wed) 39.315 39.4175 39.315 39.4175 0
17th Jun 2025 (Tue) 39.175 39.315 39.175 39.315 287
16th Jun 2025 (Mon) 38.865 39.215 38.865 39.175 1,182
13th Jun 2025 (Fri) 39.09 39.13 39.09 39.00 1,013
12th Jun 2025 (Thu) 39.03 39.255 39.03 39.08 554
11th Jun 2025 (Wed) 39.32 39.32 39.32 39.2875 102
10th Jun 2025 (Tue) 39.1325 39.27 39.1325 39.27 1,277
9th Jun 2025 (Mon) 39.1775 39.1775 39.1325 39.1325 0
6th Jun 2025 (Fri) 39.0175 39.1775 39.0175 39.1775 284
5th Jun 2025 (Thu) 39.0375 39.0375 39.0175 39.0175 45
4th Jun 2025 (Wed) 39.0125 39.0375 39.0125 39.0375 75
3rd Jun 2025 (Tue) 38.71 39.0125 38.71 39.0125 900
2nd Jun 2025 (Mon) 38.8975 38.8975 38.71 38.71 220
30th May 2025 (Fri) 38.8975 38.8975 38.8975 38.8975 1
29th May 2025 (Thu) 38.9775 38.9775 38.8975 38.8975 130
28th May 2025 (Wed) 38.9075 38.9775 38.9075 38.9775 0
27th May 2025 (Tue) 38.685 38.9075 38.685 38.9075 75
26th May 2025 (Mon) 38.685 38.685 38.685 38.685 0
23rd May 2025 (Fri) 38.695 38.695 38.695 38.6625 397
22nd May 2025 (Thu) 39.24 39.24 38.9625 38.9625 15
21st May 2025 (Wed) 39.3275 39.3275 39.24 39.24 90
20th May 2025 (Tue) 39.2625 39.3275 39.2625 39.3275 0
19th May 2025 (Mon) 39.575 39.575 39.575 39.2625 454
16th May 2025 (Fri) 39.395 39.4675 39.395 39.4675 51
15th May 2025 (Thu) 39.35 39.35 39.35 39.395 966
FTSE 100 Latest
Value8,938.32
Change-59.74