State Street SPDR Dow Jones Global Real Estate UCITS ETF (Dist) (GBRE.L) LSE

27.07

+0.41(+1.54%)

Updated at April 02 04:35PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	26.62	27.07	27.07	27.07	26.62	648
April 01, 2026	26.94	26.66	26.66	26.94	26.61	1,087
March 31, 2026	26.47	26.5	26.5	26.5	26.35	108
March 30, 2026	25.99	26.5	26.5	26.5	25.99	737
March 27, 2026	26.22	26.15	26.15	26.22	26.11	1,583
March 26, 2026	26.13	26.3	26.3	26.3	26.01	874
March 25, 2026	26.36	26.28	26.28	26.36	26.16	7,813
March 24, 2026	26.26	26.23	26.23	26.26	26.2	288
March 23, 2026	26.1	26.32	26.32	26.94	25.96	279
March 20, 2026	27	26.67	26.67	27.1	26.67	5,424
March 19, 2026	27.41	27.08	27.08	27.41	27.08	76
March 18, 2026	27.94	27.59	27.59	27.94	27.59	1,082
March 17, 2026	27.7	27.81	27.81	27.95	27.64	545
March 16, 2026	27.9	27.63	27.63	27.9	27.4	426
March 13, 2026	27.5	27.57	27.57	27.91	27.27	844
March 12, 2026	27.32	27.38	27.38	27.38	27.29	452
March 11, 2026	27.63	27.41	27.41	27.64	27.41	1,299
March 10, 2026	27.56	27.78	27.78	27.78	27.56	177
March 09, 2026	27.39	27.36	27.36	27.39	27.14	1,464
March 06, 2026	28.24	27.62	27.62	28.24	27.62	3,869
March 05, 2026	28.46	28.08	28.08	28.46	28.08	212
March 04, 2026	28.27	28.22	28.22	28.37	28.18	82
March 03, 2026	28.39	28.16	28.16	28.39	28.06	29
March 02, 2026	28.17	28.5	28.5	28.52	28.17	210
February 27, 2026	28.55	28.64	28.64	28.67	28.44	186
February 26, 2026	28.24	28.42	28.42	28.47	28.22	281
February 25, 2026	28.21	28.17	28.17	28.21	28.08	7
February 24, 2026	28.35	28.08	28.08	28.35	28.08	108
February 23, 2026	28.21	28.18	28.18	28.23	28	1,278
February 20, 2026	28.09	28.06	0	28.09	27.97	156
February 19, 2026	27.88	27.93	0	28.1	27.88	709
February 18, 2026	28.08	27.92	0	28.25	27.92	1,628
February 17, 2026	27.8	28.14	0	28.2	27.8	637
February 16, 2026	27.89	27.85	0	27.94	27.85	1,049
February 13, 2026	27.41	27.78	0	27.79	27.41	1,708
February 12, 2026	27.85	27.72	0	27.87	27.72	2,832
February 11, 2026	27.55	27.6	0	27.62	27.41	1,493
February 10, 2026	26.62	27.33	0	27.33	26.62	185
February 09, 2026	26.93	27.05	0	27.14	26.93	141
February 06, 2026	26.82	26.86	0	26.93	26.82	351
February 05, 2026	26.45	26.84	0	26.84	26.45	73
February 04, 2026	26.26	26.62	0	26.62	26.26	3,236
February 03, 2026	26.11	26.04	0	26.21	26.02	688
February 02, 2026	26.31	26.33	0	26.42	26.22	244
January 30, 2026	25.87	26.04	0	26.11	25.87	2,081
January 29, 2026	25.84	25.97	0	25.99	25.72	204
January 28, 2026	25.97	25.89	0	25.97	25.82	191
January 27, 2026	26.13	25.93	0	26.13	25.84	692
January 26, 2026	26.02	25.98	0	26.25	25.98	342
January 23, 2026	26.37	26.13	0	26.37	26.11	1,750
January 22, 2026	26.6	26.53	0	26.77	26.53	952
January 21, 2026	26.72	26.58	0	26.72	26.58	613
January 20, 2026	26.61	26.61	0	26.73	26.61	17
January 19, 2026	27.04	26.9	0	27.06	26.84	9,371
January 16, 2026	26.88	26.97	0	26.97	26.65	269
January 15, 2026	26.73	26.94	0	26.99	26.66	1,194
January 14, 2026	26.37	26.46	0	26.54	26.37	759
January 13, 2026	26.27	26.3	0	26.42	26.26	401
January 12, 2026	26.4	26.39	0	26.5	26.36	1,633
January 09, 2026	26.44	26.49	0	26.5	26.41	12