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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	26.8	26.92	26.92	27.05	26.8	9,585
October 17, 2025	26.55	26.79	26.79	26.87	26.38	29,967
October 16, 2025	27	26.84	26.84	27.06	26.78	4,367
October 15, 2025	26.99	26.93	26.93	27.23	26.9	4,965
October 14, 2025	26.54	26.87	26.87	26.93	26.54	86,917
October 13, 2025	26.65	26.68	26.68	26.76	26.58	34,552
October 10, 2025	26.98	26.67	26.67	27.19	26.67	10,640
October 09, 2025	27.11	27	27	27.11	26.92	10,485
October 08, 2025	26.95	26.89	26.89	26.96	26.8	10,329
October 07, 2025	27.04	26.9	26.9	27.08	26.83	5,052
October 06, 2025	27.14	26.98	26.98	27.2	26.88	8,172
October 03, 2025	26.95	26.93	26.93	27.03	26.84	11,001
October 02, 2025	26.83	26.84	26.84	26.91	26.78	11,591
October 01, 2025	26.72	26.82	26.82	26.85	26.67	11,319
September 30, 2025	26.66	26.63	26.63	26.75	26.59	13,838
September 29, 2025	26.7	26.66	26.66	26.77	26.61	20,359
September 26, 2025	26.79	26.65	26.65	26.79	26.59	3,806
September 25, 2025	26.5	26.6	26.6	26.72	26.5	27,473
September 24, 2025	26.63	26.65	26.65	26.89	26.54	18,992
September 23, 2025	26.49	26.61	26.61	26.66	26.45	7,785
September 22, 2025	26.58	26.51	26.51	26.63	26.48	4,972
September 19, 2025	26.7	26.6	26.6	26.75	26.6	5,379
September 18, 2025	26.48	26.51	26.51	26.57	26.38	4,058
September 17, 2025	26.32	26.43	26.43	26.5	26.29	4,616
September 16, 2025	26.45	26.28	26.28	26.5	26.24	11,668
September 15, 2025	26.76	26.5	26.5	26.76	26.5	11,331
September 12, 2025	26.58	26.61	26.61	26.82	26.57	5,234
September 11, 2025	26.71	26.58	26.58	26.71	26.49	4,957
September 10, 2025	26.42	26.39	26.39	26.55	26.38	7,920
September 09, 2025	26.52	26.49	26.49	26.57	26.42	2,418
September 08, 2025	26.52	26.49	26.49	26.67	26.38	4,772
September 05, 2025	26.69	26.52	26.52	26.7	26.5	3,872
September 04, 2025	26.71	26.54	26.54	27.01	26.53	3,219
September 03, 2025	26.8	26.49	26.49	26.8	26.48	5,867
September 02, 2025	26.65	26.61	26.61	26.78	26.56	3,420
September 01, 2025	26.71	26.63	26.63	26.73	26.59	7,474
August 29, 2025	26.82	26.65	26.65	26.85	26.62	11,595
August 28, 2025	26.86	26.6	26.6	26.94	26.58	10,135
August 27, 2025	26.68	26.74	26.74	26.81	26.68	8,779
August 26, 2025	26.89	26.73	26.73	26.93	26.66	2,794
August 22, 2025	26.71	26.97	26.97	26.99	26.67	16,754
August 21, 2025	26.65	26.69	26.69	26.7	26.45	5,027
August 20, 2025	26.53	26.64	26.64	26.69	26.46	3,574
August 19, 2025	26.34	26.52	26.52	26.62	26.27	4,163
August 18, 2025	26.27	26.33	26.33	26.45	26.27	2,022
August 15, 2025	26.53	26.26	26.26	26.53	26.25	6,459
August 14, 2025	26.47	26.28	26.28	26.47	26.23	5,306
August 13, 2025	26.12	26.36	26.36	26.38	26.12	4,125
August 12, 2025	25.97	26.14	26.14	26.23	25.97	4,313
August 11, 2025	26.31	26.09	26.09	26.31	26.05	8,622
August 08, 2025	26.02	26.08	26.08	26.24	25.98	4,512
August 07, 2025	26.08	25.99	25.99	26.43	25.99	6,784
August 06, 2025	26.32	26.15	26.15	26.34	26.13	1,996
August 05, 2025	26.44	26.18	26.18	26.44	26.14	7,128
August 04, 2025	26.06	26.28	26.28	26.28	25.96	6,207
August 01, 2025	26.54	26.32	25.93	26.54	26.22	13,008
July 31, 2025	26.63	26.6	26.2	26.78	26.53	5,400
July 30, 2025	26.85	26.81	26.4	27.09	26.75	24,942
July 29, 2025	26.83	26.83	26.42	27.08	26.78	4,407
July 28, 2025	27.07	26.81	26.41	27.08	26.74	3,724

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