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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	27.34	27.32	27.32	27.51	27.24	13,478
November 24, 2025	27.51	27.32	27.32	27.51	27.27	4,154
November 21, 2025	27.03	27.25	27.25	27.26	26.99	4,401
November 20, 2025	27.24	27.21	27.21	27.43	27.18	11,673
November 19, 2025	27.04	26.97	26.97	27.39	26.97	4,945
November 18, 2025	27.15	26.98	26.98	27.17	26.98	8,168
November 17, 2025	27.61	27.38	27.38	27.61	27.32	15,013
November 14, 2025	27.7	27.47	27.47	27.7	27.32	6,154
November 13, 2025	27.74	27.6	27.6	27.84	27.6	4,109
November 12, 2025	27.7	27.74	27.74	27.9	27.53	6,191
November 11, 2025	27.38	27.53	27.53	27.54	27.37	13,367
November 10, 2025	27.47	27.11	27.11	27.47	27.11	9,887
November 07, 2025	27.26	27.06	27.06	27.35	27.01	15,651
November 06, 2025	27.1	27.16	27.16	27.37	27.02	7,124
November 05, 2025	26.93	27.07	27.07	27.21	26.93	26,138
November 04, 2025	26.72	26.96	26.96	27.07	26.72	26,260
November 03, 2025	26.89	26.76	26.76	26.94	26.66	29,926
October 31, 2025	26.95	27.04	26.76	27.25	26.95	4,415
October 30, 2025	27.37	27.17	26.9	27.37	27.13	5,479
October 29, 2025	27.65	27.47	27.47	27.73	27.46	11,088
October 28, 2025	27.31	27.43	27.43	27.65	27.31	10,493
October 27, 2025	27.4	27.41	27.41	27.57	27.36	9,265
October 24, 2025	27.22	27.46	27.46	27.46	27.17	21,287
October 23, 2025	27.11	27.19	27.19	27.3	27.07	2,413
October 22, 2025	27.25	27.16	27.16	27.25	27.11	20,880
October 21, 2025	27.02	27.04	27.04	27.14	26.92	25,600
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

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