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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.37	22.42	22.42	22.42	22.24	490
January 13, 2026	22.24	22.35	22.35	22.35	22.24	2,713
January 12, 2026	22.46	22.32	22.32	22.46	22.28	450
January 09, 2026	22.44	22.31	22.31	22.44	22.31	9
January 08, 2026	22.22	22.25	22.25	22.25	22.22	4
January 07, 2026	22.34	22.1	22.1	22.34	22.06	2,370
January 06, 2026	22.09	22.12	22.12	22.12	22.09	583
January 05, 2026	22.09	22	22	22.09	21.88	584
January 02, 2026	21.86	21.88	21.88	21.92	21.86	9
December 31, 2025	21.84	21.8	21.8	21.84	21.8	198
December 30, 2025	21.88	21.87	21.87	21.88	21.87	6
December 29, 2025	22.03	21.98	21.98	22.05	21.94	438
December 24, 2025	21.97	21.86	21.86	21.97	21.86	229
December 23, 2025	22	21.99	21.99	22	21.88	47
December 22, 2025	21.9	21.82	21.82	21.9	21.82	150
December 19, 2025	21.89	21.8	21.8	21.89	21.8	44
December 18, 2025	21.84	21.84	21.84	21.84	21.84	0
December 17, 2025	21.83	21.71	21.71	21.83	21.71	3
December 16, 2025	21.87	21.71	21.71	21.87	21.71	11
December 15, 2025	21.94	21.76	21.76	21.94	21.76	12
December 12, 2025	21.79	21.7	21.7	21.79	21.7	136
December 11, 2025	21.73	21.73	21.73	21.73	21.73	0
December 10, 2025	21.45	21.41	21.41	21.45	21.36	279
December 09, 2025	21.53	21.48	21.48	21.53	21.48	5
December 08, 2025	21.57	21.4	21.4	21.72	21.4	125
December 05, 2025	21.66	21.54	21.54	21.66	21.54	198
December 04, 2025	21.52	21.52	21.52	21.52	21.52	0
December 03, 2025	21.54	21.5	21.5	21.54	21.42	2
December 02, 2025	21.45	21.45	21.45	21.45	21.45	0
December 01, 2025	21.6	21.57	21.57	21.69	21.57	18
November 28, 2025	21.61	21.61	21.61	21.61	21.61	0
November 27, 2025	21.67	21.53	21.53	21.67	21.53	2
November 26, 2025	21.57	21.56	21.56	21.57	21.41	2
November 25, 2025	21.24	21.37	21.37	21.37	21.19	2
November 24, 2025	21.32	21.08	21.08	21.32	21.08	6
November 21, 2025	20.99	21.1	21.1	21.1	20.99	10
November 20, 2025	20.96	21.04	21.04	21.04	20.96	2
November 19, 2025	21.19	20.96	20.96	21.19	20.96	3
November 18, 2025	21.17	21.06	21.06	21.45	21.06	6
November 17, 2025	21.49	21.3	21.3	21.55	21.3	29
November 14, 2025	21.61	21.42	21.42	21.61	21.35	627
November 13, 2025	21.59	21.55	21.55	21.59	21.43	6
November 12, 2025	21.35	21.52	21.52	21.56	21.35	16
November 11, 2025	21.43	21.45	21.45	21.45	21.43	2
November 10, 2025	21.43	21.18	21.18	21.43	21.18	6
November 07, 2025	21.24	21.08	21.08	21.24	20.98	225
November 06, 2025	20.94	21.03	21.03	21.03	20.94	225
November 05, 2025	20.99	20.91	20.91	20.99	20.91	225
November 04, 2025	20.97	20.89	20.89	20.97	20.86	1,731
November 03, 2025	21.08	20.85	20.85	21.08	20.84	10
October 31, 2025	21.07	21.1	21.1	21.1	21.06	93
October 30, 2025	21.5	21.25	21.25	21.5	21.25	278
October 29, 2025	21.49	21.6	21.55	21.67	21.49	48
October 28, 2025	21.76	21.65	21.65	21.76	21.65	230
October 27, 2025	21.87	21.66	21.66	21.87	21.66	58
October 24, 2025	21.68	21.66	21.66	21.68	21.66	1
October 23, 2025	21.58	21.58	21.58	21.58	21.58	0
October 22, 2025	21.56	21.58	21.58	21.58	21.48	682
October 21, 2025	21.53	21.53	21.53	21.53	21.53	0
October 20, 2025	21.59	21.48	21.48	21.59	21.43	53

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