SPDR S&P Global Dividend Aristocrats UCITS ETF - GBDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.46	29.45	29.45	29.62	29.36	16,786
February 19, 2026	29.41	29.39	29.39	29.48	29.32	17,408
February 18, 2026	29.42	29.42	29.42	29.6	29.37	12,714
February 17, 2026	29.49	29.42	29.42	29.64	29.33	11,317
February 16, 2026	29.44	29.38	29.38	29.44	29.28	25,349
February 13, 2026	29.22	29.29	29.29	29.39	29.1	39,178
February 12, 2026	29.42	29.3	29.3	29.42	29.29	26,808
February 11, 2026	29.14	29.24	29.24	29.28	29.06	21,260
February 10, 2026	29.11	29.1	29.1	29.12	28.89	59,124
February 09, 2026	29.07	28.76	28.76	29.27	28.76	16,331
February 06, 2026	29.04	29.04	29.04	29.18	28.96	38,219
February 05, 2026	29.09	28.88	28.88	29.09	28.85	28,918
February 04, 2026	28.2	28.62	28.62	28.8	28.2	22,368
February 03, 2026	28.32	28.26	28.26	28.4	28.09	35,405
February 02, 2026	28.06	28.23	28.23	28.33	27.99	22,059
January 30, 2026	28.09	28.17	28.17	28.33	27.89	27,403
January 29, 2026	28.04	28.02	28.02	28.17	27.94	13,484
January 28, 2026	28.23	28.03	28.03	28.23	27.98	29,327
January 27, 2026	28.27	27.96	27.96	28.27	27.96	21,601
January 26, 2026	28.09	27.79	27.79	28.18	27.79	19,520
January 23, 2026	28.56	28.09	28.09	28.56	28.08	18,732
January 22, 2026	28.49	28.54	28.54	28.7	28.39	14,201
January 21, 2026	28.14	28.28	28.28	28.32	28	13,258
January 20, 2026	27.97	28.08	28.08	28.11	27.94	32,229
January 19, 2026	28.06	28	28	28.31	28	11,541
January 16, 2026	28.53	28.36	28.36	28.53	28.33	14,224
January 15, 2026	28.19	28.29	28.29	28.45	28.13	9,301
January 14, 2026	27.84	28.02	28.02	28.02	27.8	13,610
January 13, 2026	27.85	27.76	27.76	27.94	27.76	11,571
January 12, 2026	27.99	27.87	27.87	27.99	27.76	34,848
January 09, 2026	28.03	28.02	28.02	28.09	27.73	8,978
January 08, 2026	27.69	27.93	27.93	27.95	27.31	9,104
January 07, 2026	27.71	27.66	27.66	27.8	27.58	13,483
January 06, 2026	27.48	27.55	27.55	27.65	27.39	6,509
January 05, 2026	27.4	27.45	27.45	27.77	27.4	6,259
January 02, 2026	27.46	27.39	27.39	27.54	27.25	5,329
December 31, 2025	27.3	27.36	27.36	27.48	27.3	2,449
December 30, 2025	27.35	27.3	27.3	27.49	27.3	3,368
December 29, 2025	27.49	27.36	27.36	27.49	27.36	17,249
December 24, 2025	27.35	27.33	27.33	27.35	27.25	5,322
December 23, 2025	27.32	27.36	27.36	27.49	27.31	4,736
December 22, 2025	27.56	27.41	27.41	27.56	27.26	8,588
December 19, 2025	27.52	27.55	27.55	27.59	27.47	14,808
December 18, 2025	27.54	27.59	27.59	27.64	27.48	68,388
December 17, 2025	27.56	27.47	27.47	27.66	27.46	15,697
December 16, 2025	27.56	27.38	27.38	27.63	27.38	10,793
December 15, 2025	27.6	27.52	27.51	27.74	27.47	6,217
December 12, 2025	27.36	27.4	27.4	27.65	27.36	3,255
December 11, 2025	27.32	27.25	27.25	27.45	27.25	16,432
December 10, 2025	27.2	27.1	27.1	27.25	27.1	26,742
December 09, 2025	27.26	27.19	27.19	27.37	27.11	3,591
December 08, 2025	27.37	27.12	27.12	27.37	27.12	7,833
December 05, 2025	27.18	27.18	27.18	27.4	27.16	12,316
December 04, 2025	27.38	27.27	27.27	27.38	27.11	5,088
December 03, 2025	27.53	27.33	27.33	27.54	27.3	11,969
December 02, 2025	27.65	27.58	27.58	27.75	27.57	4,312
December 01, 2025	27.67	27.61	27.61	27.67	27.48	6,209
November 28, 2025	27.66	27.64	27.64	27.79	27.55	4,223
November 27, 2025	27.62	27.58	27.58	27.64	27.53	4,689
November 26, 2025	27.5	27.44	27.44	27.64	27.44	10,428

SPDR S&P Global Dividend Aristocrats UCITS ETF (GBDV.L) LSE