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
6th Feb 2026 (Fri) 46.59 47.015 46.285 47.0225 6,239
5th Feb 2026 (Thu) 46.635 46.845 46.37 46.475 1,605
4th Feb 2026 (Wed) 46.80 46.80 46.635 46.635 1,625
3rd Feb 2026 (Tue) 46.82 47.10 46.76 46.80 11,595
2nd Feb 2026 (Mon) 46.11 46.815 46.11 46.9125 1,779
30th Jan 2026 (Fri) 46.73 47.10 46.72 46.775 4,445
29th Jan 2026 (Thu) 47.175 47.175 46.885 46.8775 635
28th Jan 2026 (Wed) 46.90 47.065 46.90 47.095 345
27th Jan 2026 (Tue) 46.33 46.33 46.33 46.4225 33
26th Jan 2026 (Mon) 46.4725 46.4725 46.3075 46.3075 886
23rd Jan 2026 (Fri) 46.775 46.775 46.4725 46.4725 1,371
22nd Jan 2026 (Thu) 46.66 47.245 46.66 46.775 1,428
21st Jan 2026 (Wed) 46.365 46.7275 46.365 46.7275 153
20th Jan 2026 (Tue) 45.975 46.35 45.975 46.365 2,088
19th Jan 2026 (Mon) 46.67 46.67 46.2875 46.2875 176
16th Jan 2026 (Fri) 47.215 47.215 46.67 46.67 5
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
FTSE 100 Latest
Value10,369.75
Change60.53