UK markets close in 7 hours 26 minutes

SPDR S&P Global Div Aristocrats ETF (GLDV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
29.90-0.18 (-0.60%)
As of 08:00AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.9029.9029.9029.9029.901,150
18 Apr 202429.9930.1329.9030.0830.081,048
17 Apr 202429.6529.9129.5829.7729.771,579
16 Apr 202429.9029.9529.6329.6929.698,667
15 Apr 202430.2330.4130.1430.1730.17372
12 Apr 202430.7030.7030.3530.3330.33440
11 Apr 202430.5730.6030.3630.3930.39976
10 Apr 202431.3631.4530.5730.5930.5920,544
09 Apr 202431.1131.2931.0731.1631.16196
08 Apr 202430.7631.1130.7631.0931.092,089
05 Apr 202430.9330.9630.6230.7830.78941
04 Apr 202431.1631.2031.0031.2231.223,626
03 Apr 202431.0031.0330.9031.0231.0211,816
02 Apr 202431.0531.2730.9530.9830.983,287
28 Mar 202431.4031.4031.1331.3031.302,801
27 Mar 202430.8131.0430.7931.0431.041,347
26 Mar 202430.8231.0830.7430.7830.784,431
25 Mar 202430.8830.9630.7630.9030.904,548
22 Mar 202431.2731.2731.0230.9430.944,736
21 Mar 202431.2531.3431.1031.1331.1318,516
20 Mar 202430.6430.8030.6430.7930.793,504
19 Mar 202430.8230.8230.6030.8030.802,428
18 Mar 202430.7030.8130.6630.7030.70808
15 Mar 202430.7530.8030.7330.7530.751,812
14 Mar 202431.2531.2530.6930.6630.661,685
13 Mar 202431.3031.3031.1531.1031.106,557
12 Mar 202431.2431.3031.1031.0531.0512,062
11 Mar 202431.0031.1030.9531.0831.089,738
08 Mar 202431.0731.2030.9431.1231.127,059
07 Mar 202430.6331.0030.6330.9230.9221,920
06 Mar 202430.6430.8030.6430.7130.712,293
05 Mar 202430.5530.5730.4430.7230.72924
04 Mar 202430.4130.5530.3830.5930.599,199
01 Mar 202430.4730.4730.2330.4330.433,627
29 Feb 202430.4230.6230.2630.4130.418,339
28 Feb 202430.3430.4030.2630.3330.333,982
27 Feb 202430.2830.3630.2430.3730.374,238
26 Feb 202430.5030.5530.2730.2630.2662,190
23 Feb 202430.6530.6730.5130.6130.611,439
22 Feb 202430.7030.7930.4430.5030.506,768
21 Feb 202430.3930.5330.3230.5330.538,840
20 Feb 202430.3630.3630.1230.4230.4226,080
19 Feb 202430.3030.3530.2030.2130.2136,546
16 Feb 202430.3830.4230.1530.3130.317,900
15 Feb 202429.8930.2129.8530.0730.07662
14 Feb 202429.6029.6929.5229.6129.6111,721
13 Feb 202430.2330.2329.4429.5229.524,023
12 Feb 202429.8830.0929.7630.0930.091,849
09 Feb 202429.8029.8929.5629.6629.66291
08 Feb 202429.8829.9429.6629.6829.682,911
07 Feb 202430.0230.0729.8229.8229.825,969
06 Feb 202429.9030.0029.8030.0130.014,583
05 Feb 202430.4030.4029.9329.9229.924,773
02 Feb 202430.9630.9630.2130.3430.348,757
01 Feb 202430.6330.6930.4030.4030.403,473
01 Feb 20240.2389 Dividend
31 Jan 202431.1831.3431.1431.1430.901,024
30 Jan 202431.1431.3131.1431.1830.9510,970
29 Jan 202431.1931.3331.1331.2230.982,264
26 Jan 202431.2231.4031.1931.3531.11465
25 Jan 202431.0331.2131.0131.1830.952,174
24 Jan 202431.1931.2731.0631.1630.9224,844
23 Jan 202431.0331.1430.8830.8530.61175,632
22 Jan 202430.8730.9730.6830.9430.711,019
19 Jan 202430.3930.5630.3730.4330.201,770
18 Jan 202430.4230.4730.3130.3130.0810,843
17 Jan 202430.7130.7130.3830.3830.155,261
16 Jan 202431.0931.0930.9330.9430.711,530
15 Jan 202431.2631.3631.1931.2831.0431,986
12 Jan 202431.2131.5131.1731.3131.0685,822
11 Jan 202431.6331.6431.0831.0730.8313,632
10 Jan 202431.4031.4031.2231.3631.121,821
09 Jan 202431.6031.6031.3031.3331.0911,146
08 Jan 202431.3831.5131.1831.5131.271,250
05 Jan 202431.3031.4931.0131.4531.211,800
04 Jan 202431.3331.4231.2231.4131.174,086
03 Jan 202431.7031.7031.1331.2030.9713,079
02 Jan 202431.7931.8231.4031.6131.371,168
29 Dec 202331.9731.9731.7431.8331.59471
28 Dec 202331.8931.8931.7031.7831.54536
27 Dec 202331.7031.7331.5031.6631.425,371
22 Dec 202331.3531.4031.2331.3531.1110
21 Dec 202331.3031.3331.1431.3131.0721,485
20 Dec 202331.4631.5131.3431.5131.274,968
19 Dec 202331.1531.4431.1531.3931.151,048
18 Dec 202331.2431.3131.0631.1630.922,762
15 Dec 202331.6931.7031.3331.3831.144,434
14 Dec 202331.2131.5931.1631.5731.3216,789
13 Dec 202330.3130.3830.1730.3330.108,426
12 Dec 202330.3630.4930.2230.3130.0811,296
11 Dec 202330.2430.4230.2430.3830.1425,473
08 Dec 202330.2930.3630.2930.2530.0211
07 Dec 202330.0030.2230.0030.2129.984,478
06 Dec 202330.0230.2630.0130.1829.95753,899
05 Dec 202330.0230.0329.8429.9229.7056,950
04 Dec 202330.0330.2229.9830.0829.8529,803
01 Dec 202329.6029.8829.5729.8429.627,006
30 Nov 202329.4829.5929.4229.5529.3232,340
29 Nov 202329.5129.5729.4629.5229.301,936
28 Nov 202329.2229.3229.2129.4029.175,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...