UK markets closed

GLOBAL X ETFS II ICAV GLOBAL X (CCDG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
20.31+0.26 (+1.27%)
At close: 04:29PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202420.3120.3120.3120.3120.31-
09 May 202420.5620.5620.5620.5620.56-
08 May 202420.0820.0820.0820.0820.08-
07 May 202420.6020.6020.6020.6020.60-
03 May 202421.1621.1721.1621.0821.08450
02 May 202420.7220.7220.7220.9120.912,914
01 May 202420.0520.0520.0520.0520.05-
30 Apr 202419.9219.9219.9219.9219.92-
29 Apr 202420.2620.2620.2620.2620.26-
26 Apr 202420.0220.0220.0220.0220.02-
25 Apr 202419.0519.0519.0519.0519.05-
24 Apr 202419.3119.3119.3119.3119.31-
23 Apr 202418.7318.7318.7318.7318.73-
22 Apr 202418.8218.8218.8218.8218.82-
19 Apr 202418.5418.5418.5418.5418.54-
18 Apr 202418.8318.8318.8318.8318.83-
17 Apr 202418.7918.7918.7918.7918.79-
16 Apr 202418.5018.5018.5018.5018.50-
15 Apr 202419.0019.0019.0019.0019.00-
12 Apr 202418.9718.9718.9718.9718.97-
11 Apr 202419.1319.1319.1319.1319.13-
10 Apr 202419.0319.0319.0319.0319.03-
09 Apr 202419.3319.3319.3319.3319.33-
08 Apr 202419.2619.2619.2619.2619.26-
05 Apr 202419.5219.5219.5219.5219.52-
04 Apr 202419.6619.6619.6619.6619.66-
03 Apr 202419.6019.6019.6019.6019.60-
02 Apr 202420.1120.1120.1020.1720.176,869
28 Mar 202420.0920.0920.0920.0920.09-
27 Mar 202419.5019.5019.5019.5019.50-
26 Mar 202420.1620.1620.1620.1620.16-
25 Mar 202420.4820.4820.4820.4820.48-
22 Mar 202421.0621.0621.0621.0621.06-
21 Mar 202421.3321.3321.3321.3321.33-
20 Mar 202421.2221.2221.2221.2221.22-
19 Mar 202420.8320.8320.8320.8320.83-
18 Mar 202420.8520.8520.8520.8520.85-
15 Mar 202420.6120.6120.6120.6120.61-
14 Mar 202420.4820.4820.4820.4820.48-
13 Mar 202420.9320.9320.9320.9320.93-
12 Mar 202420.5820.5820.5820.5820.58-
11 Mar 202420.4720.4720.4720.4720.47-
08 Mar 202419.8319.8319.8319.8319.83-
07 Mar 202419.8319.8319.8319.8319.83-
06 Mar 202420.4420.4420.4420.4420.44-
05 Mar 202420.4420.4420.4420.4420.44-
04 Mar 202420.6520.6520.6520.6520.65-
01 Mar 202420.9020.9020.9020.9020.90-
29 Feb 202420.2720.2720.2720.2720.27-
28 Feb 202419.8419.8419.8419.8419.84-
27 Feb 202420.6620.6620.6620.6620.66-
26 Feb 202419.8319.8319.8319.8319.83-
23 Feb 202419.7719.7719.7719.7719.77-
22 Feb 202419.7219.7219.7219.7219.72-
21 Feb 202419.4219.4219.4219.4219.42-
20 Feb 202419.1419.1419.1419.1419.14-
19 Feb 202419.4319.4319.4319.4319.43-
16 Feb 202419.2519.2519.2519.2519.25-
15 Feb 202418.9418.9418.9418.9418.94-
14 Feb 202418.8918.8918.8918.8918.89-
13 Feb 202418.7818.7818.7818.7818.78-
12 Feb 202418.9418.9418.9418.9418.94-
09 Feb 202418.5818.5818.5818.5818.58-
08 Feb 202418.6818.6818.6818.6818.68-
07 Feb 202418.4618.4618.4618.4618.46-
06 Feb 202418.4718.4718.4718.4718.47-
05 Feb 202417.3017.3017.3017.3017.30-
02 Feb 202417.3417.3417.3417.3417.34-
01 Feb 202417.8917.8917.8917.8917.89-
31 Jan 202417.6917.6917.6917.6917.69-
30 Jan 202418.3518.3518.3518.3518.35-
29 Jan 202418.6618.6618.6618.6618.66-
26 Jan 202419.2719.2719.2719.2719.27-
25 Jan 202419.4619.4619.4619.4619.46-
24 Jan 202419.5619.5619.5619.5619.56-
23 Jan 202419.0919.0919.0919.0919.09-
22 Jan 202418.0318.0318.0318.0318.03-
19 Jan 202418.7018.7018.7018.7018.70-
18 Jan 202418.9718.9718.9718.9718.97-
17 Jan 202418.7518.7518.7518.7518.75-
16 Jan 202419.4019.4019.4019.4019.40-
15 Jan 202419.6519.6519.6519.6519.65-
12 Jan 202419.8919.8919.8919.8919.89-
11 Jan 202419.9419.9419.9419.9419.94-
10 Jan 202419.6019.6019.6019.6019.60-
09 Jan 202419.9119.9119.9119.9119.91-
08 Jan 202420.1920.1920.1920.1920.19-
05 Jan 202420.6820.6820.6820.6820.68-
04 Jan 202421.1721.1721.1721.1721.17-
03 Jan 202421.6021.6021.6021.6021.60-
02 Jan 202421.8121.8121.8121.8121.81-
29 Dec 202321.9921.9921.9921.9921.99-
28 Dec 202322.0122.0122.0122.0122.01-
27 Dec 202321.1121.1121.1121.1121.11-
22 Dec 202321.1121.1121.1121.1121.11-
21 Dec 202322.4622.4622.4622.4622.46-
20 Dec 202322.2522.2522.2522.2522.25-
19 Dec 202322.6322.6322.6322.6322.63-
18 Dec 202322.3922.3922.3922.3922.39-
15 Dec 202323.1223.1223.1223.1223.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...