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 Djgre Acc (GLRA) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 19.225 19.225 19.225 19.225 36,400
13th Mar 2025 (Thu) 19.508 19.51 19.40 19.225 4,196
12th Mar 2025 (Wed) 19.50 19.552 19.422 19.41 184
11th Mar 2025 (Tue) 19.878 19.878 19.486 19.498 3,006
10th Mar 2025 (Mon) 19.778 19.94 19.718 19.838 49
7th Mar 2025 (Fri) 19.678 19.912 19.678 19.717 2,088
6th Mar 2025 (Thu) 20.155 20.165 19.828 19.925 2,117
5th Mar 2025 (Wed) 20.21 20.21 20.015 20.0245 1,712
4th Mar 2025 (Tue) 20.25 20.25 20.09 20.09 453
3rd Mar 2025 (Mon) 20.18 20.32 20.14 20.2825 7,231
28th Feb 2025 (Fri) 20.02 20.135 20.02 20.085 77,900
27th Feb 2025 (Thu) 19.99 20.145 19.99 20.11 49,613
26th Feb 2025 (Wed) 20.06 20.085 19.986 20.075 1,025
25th Feb 2025 (Tue) 19.99 20.07 19.97 19.97 132,119
24th Feb 2025 (Mon) 19.764 19.936 19.764 19.922 1,694
21st Feb 2025 (Fri) 19.936 19.938 19.848 19.86 183
20th Feb 2025 (Thu) 19.88 19.89 19.816 19.87 170
19th Feb 2025 (Wed) 19.844 19.856 19.776 19.793 570
18th Feb 2025 (Tue) 19.884 19.958 19.884 19.958 10,366
17th Feb 2025 (Mon) 19.964 19.964 19.85 19.832 56
14th Feb 2025 (Fri) 20.065 20.065 20.01 19.921 25
13th Feb 2025 (Thu) 19.75 19.818 19.75 19.757 961
12th Feb 2025 (Wed) 19.536 19.594 19.512 19.512 56,801
11th Feb 2025 (Tue) 19.574 19.668 19.57 19.652 7,810
10th Feb 2025 (Mon) 19.646 19.688 19.642 19.648 425
7th Feb 2025 (Fri) 19.796 19.796 19.682 19.627 4,682
6th Feb 2025 (Thu) 19.81 19.81 19.75 19.77 1,870
5th Feb 2025 (Wed) 19.498 19.682 19.498 19.707 1,051
4th Feb 2025 (Tue) 19.378 19.564 19.37 19.564 6,705
3rd Feb 2025 (Mon) 19.292 19.486 19.256 19.478 258
31st Jan 2025 (Fri) 19.612 19.682 19.612 19.658 194
30th Jan 2025 (Thu) 19.496 19.644 19.496 19.665 422
29th Jan 2025 (Wed) 19.586 19.586 19.546 19.441 1,631
28th Jan 2025 (Tue) 19.596 19.682 19.596 19.616 3,292
27th Jan 2025 (Mon) 19.628 19.646 19.534 19.532 6,562
24th Jan 2025 (Fri) 19.424 19.43 19.414 19.508 180
23rd Jan 2025 (Thu) 19.148 19.176 19.106 19.252 3,516
22nd Jan 2025 (Wed) 19.336 19.348 19.266 19.245 2,626
21st Jan 2025 (Tue) 19.354 19.48 19.336 19.48 5,164
20th Jan 2025 (Mon) 19.308 19.308 19.226 19.237 166
17th Jan 2025 (Fri) 19.228 19.282 19.218 19.228 1,177
16th Jan 2025 (Thu) 18.936 19.084 18.872 19.101 1,573
15th Jan 2025 (Wed) 19.206 19.224 18.966 18.982 2,223
14th Jan 2025 (Tue) 18.76 18.77 18.722 18.756 5,525
FTSE 100 Latest
Value8,594.10
Change51.54