Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

SPDR Dow Jones Global Real Estate ETF (GLRE.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

31.50

+0.52

(+1.69%)

At close: 03:43PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	31.06	31.62	31.06	31.50	31.50	1,767
02 May 2024	30.86	31.10	30.81	30.98	30.98	6,637
01 May 2024	30.89	30.89	30.58	30.80	30.80	1,401
30 Apr 2024	31.13	31.19	30.89	30.93	30.93	5,745
29 Apr 2024	30.97	31.21	30.88	31.15	31.15	2,651
26 Apr 2024	31.02	31.06	30.84	30.96	30.96	1,873
25 Apr 2024	30.95	31.07	30.54	30.71	30.71	10,329
24 Apr 2024	30.95	31.05	30.84	30.93	30.93	16,485
23 Apr 2024	30.83	31.11	30.81	31.09	31.09	690
22 Apr 2024	30.61	30.69	30.59	30.60	30.60	6,844
19 Apr 2024	30.19	30.52	30.19	30.52	30.52	2,032
18 Apr 2024	30.44	30.49	30.38	30.46	30.46	6,066
17 Apr 2024	30.32	30.72	30.32	30.33	30.33	17,309
16 Apr 2024	30.68	30.85	30.48	30.61	30.61	9,937
15 Apr 2024	31.44	31.60	31.32	31.12	31.12	2,381
12 Apr 2024	31.70	31.76	31.42	31.47	31.47	29,001
11 Apr 2024	31.58	31.80	31.45	31.54	31.54	2,037
10 Apr 2024	32.78	32.88	31.67	31.70	31.70	2,415
09 Apr 2024	32.40	32.61	32.40	32.55	32.55	54,869
08 Apr 2024	32.01	32.38	31.98	32.35	32.35	5,209
05 Apr 2024	31.92	32.00	31.75	31.91	31.91	9,860
04 Apr 2024	32.04	32.27	32.04	32.31	32.31	2,669
03 Apr 2024	31.94	32.04	31.86	31.95	31.95	11,484
02 Apr 2024	32.43	32.48	31.97	32.04	32.04	18,967
28 Mar 2024	32.56	32.94	32.50	32.84	32.84	130,954
27 Mar 2024	32.07	32.47	32.07	32.44	32.44	18,483
26 Mar 2024	32.11	32.22	32.04	32.10	32.10	5,628
25 Mar 2024	32.12	32.33	32.12	32.23	32.23	4,981
22 Mar 2024	32.63	32.76	32.28	32.29	32.29	3,548
21 Mar 2024	32.60	32.72	32.44	32.48	32.48	1,924
20 Mar 2024	32.17	32.17	31.90	32.09	32.09	1,035
19 Mar 2024	32.17	32.21	31.98	32.13	32.13	4,494
18 Mar 2024	32.10	32.12	31.95	32.10	32.10	3,290
18 Mar 2024	0.2148 Dividend
15 Mar 2024	32.33	32.40	32.22	32.17	31.96	1,798
14 Mar 2024	32.78	32.82	32.17	32.21	31.99	1,347
13 Mar 2024	32.81	32.87	32.74	32.84	32.62	2,501
12 Mar 2024	32.86	33.00	32.68	32.73	32.51	1,578
11 Mar 2024	33.01	33.10	32.85	32.88	32.66	678
08 Mar 2024	32.68	33.07	32.68	32.94	32.72	3,246
07 Mar 2024	32.60	32.68	32.46	32.63	32.42	1,193
06 Mar 2024	32.44	32.69	32.44	32.60	32.38	3,704
05 Mar 2024	32.58	32.73	32.56	32.61	32.39	4,040
04 Mar 2024	32.45	32.50	32.29	32.43	32.21	6,877
01 Mar 2024	32.12	32.34	32.08	32.33	32.11	4,622
29 Feb 2024	32.02	32.32	32.00	32.15	31.94	2,638
28 Feb 2024	32.00	32.00	31.72	31.98	31.77	4,879
27 Feb 2024	31.99	32.08	31.91	32.08	31.87	6,458
26 Feb 2024	32.14	32.26	32.03	32.03	31.82	6,192
23 Feb 2024	32.32	32.33	32.19	32.30	32.08	3,201
22 Feb 2024	32.55	32.55	32.26	32.33	32.12	47,052
21 Feb 2024	32.06	32.07	32.05	32.22	32.00	892
20 Feb 2024	32.03	32.20	31.98	32.10	31.89	4,312
19 Feb 2024	32.19	32.25	32.05	32.08	31.87	3,527
16 Feb 2024	32.37	32.37	32.23	32.31	32.10	3,239
15 Feb 2024	31.80	32.29	31.80	32.20	31.99	3,932
14 Feb 2024	31.77	31.79	31.51	31.66	31.45	3,901
13 Feb 2024	32.21	32.26	31.30	31.48	31.27	234
12 Feb 2024	32.21	32.33	32.13	32.32	32.10	3,456
09 Feb 2024	31.93	32.23	31.93	31.99	31.77	856
08 Feb 2024	31.90	32.00	31.86	31.97	31.76	2,845
07 Feb 2024	32.04	32.15	31.95	31.97	31.76	5,882
06 Feb 2024	31.70	32.05	31.57	32.05	31.84	3,636
05 Feb 2024	32.07	32.09	31.72	31.73	31.52	1,300
02 Feb 2024	32.62	32.66	31.96	32.03	31.82	2,393
01 Feb 2024	32.21	32.24	32.05	31.98	31.77	2,052
31 Jan 2024	32.58	32.64	32.49	32.65	32.43	2,796
30 Jan 2024	32.86	32.86	32.32	32.45	32.23	6,035
29 Jan 2024	32.41	32.50	32.32	32.46	32.24	5,144
26 Jan 2024	32.64	32.64	32.30	32.41	32.19	3,430
25 Jan 2024	32.17	32.52	32.17	32.41	32.19	865
24 Jan 2024	32.56	32.81	32.41	32.43	32.21	24,972
23 Jan 2024	32.71	32.83	32.44	32.40	32.19	11,538
22 Jan 2024	32.61	32.93	32.54	32.73	32.51	10,344
19 Jan 2024	32.18	32.32	32.10	32.19	31.98	1,498
18 Jan 2024	32.36	32.46	32.07	32.07	31.86	1,563
17 Jan 2024	32.67	32.85	32.33	32.33	32.11	4,445
16 Jan 2024	33.03	33.17	33.00	33.08	32.86	1,759
15 Jan 2024	33.25	33.38	33.24	33.38	33.16	724
12 Jan 2024	33.25	33.32	33.06	33.32	33.10	1,359
11 Jan 2024	33.29	33.57	33.04	33.04	32.82	2,214
10 Jan 2024	33.23	33.38	33.22	33.35	33.13	1,262
09 Jan 2024	33.12	33.27	33.08	33.24	33.02	6,792
08 Jan 2024	33.00	33.35	32.83	33.35	33.13	2,103
05 Jan 2024	33.09	33.22	32.63	33.10	32.88	2,552
04 Jan 2024	33.20	33.24	33.01	33.14	32.92	5,697
03 Jan 2024	33.55	33.79	33.08	33.22	33.00	14,512
02 Jan 2024	33.72	33.79	33.33	33.68	33.46	4,709
29 Dec 2023	34.13	34.13	33.93	33.99	33.77	1,167
28 Dec 2023	33.72	34.00	33.72	33.81	33.59	477
27 Dec 2023	33.65	33.80	33.45	33.73	33.50	14,772
22 Dec 2023	33.22	33.41	33.22	33.35	33.13	6,429
21 Dec 2023	33.14	33.32	33.06	33.10	32.88	3,023
20 Dec 2023	33.46	33.51	33.25	33.53	33.30	5,083
19 Dec 2023	33.19	33.49	33.16	33.38	33.16	58,307
18 Dec 2023	33.49	33.52	33.17	33.17	32.95	6,510
18 Dec 2023	0.1937 Dividend
15 Dec 2023	33.99	34.45	33.56	33.56	33.15	17,468
14 Dec 2023	33.11	33.96	33.11	33.90	33.48	11,111
13 Dec 2023	31.79	32.07	31.79	32.03	31.63	3,561
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP49,856.53+2,850.27(+6.06%)

Best savings accounts that offer above inflation rates

SPDR Dow Jones Global Real Estate ETF (GLRE.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
49,856.53
+2,850.27(+6.06%)