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
August 18, 2025	21.26	21.07	21.07	21.26	21.07	1,288
August 15, 2025	21.31	21.1	21.1	21.31	21.1	9
August 14, 2025	21.25	21.04	21.04	21.27	21.02	3
August 13, 2025	21.02	21.15	21.15	21.18	21	656
August 12, 2025	20.9	20.91	20.91	20.91	20.85	729
August 11, 2025	20.89	20.7	20.7	20.89	20.7	166
August 08, 2025	20.79	20.75	20.75	20.79	20.75	100
August 07, 2025	20.8	20.64	20.64	20.8	20.64	104
August 06, 2025	20.78	20.69	20.69	20.82	20.69	209
August 05, 2025	20.69	20.64	20.64	20.69	20.64	181
August 04, 2025	20.65	20.6	20.6	20.65	20.51	147
August 01, 2025	20.74	20.67	20.36	20.79	20.65	321
July 31, 2025	21.2	20.91	20.6	21.68	20.91	477
July 30, 2025	21.36	21.2	20.88	21.38	21.2	58
July 29, 2025	21.22	21.32	21	21.42	21.22	1,480
July 28, 2025	21.73	21.46	21.14	21.73	21.46	213
July 25, 2025	21.62	21.54	21.54	21.62	21.54	9
July 24, 2025	21.75	21.69	21.69	21.75	21.69	2,092
July 23, 2025	21.78	21.67	21.67	21.78	21.67	235
July 22, 2025	21.09	21.46	21.46	21.46	21.09	3,706
July 21, 2025	21.37	21.32	21.32	21.37	21.27	470
July 18, 2025	21.27	21.21	21.21	21.32	21.21	665
July 17, 2025	20.99	21.15	21.15	21.15	20.99	318
July 16, 2025	21.22	21.11	21.11	21.22	21.11	64
July 15, 2025	21.5	21.22	21.22	21.5	21.22	2
July 14, 2025	21.32	21.36	21.36	21.37	21.32	80
July 11, 2025	21.47	21.34	21.34	21.47	21.34	4
July 10, 2025	21.54	21.54	21.54	21.54	21.54	0
July 09, 2025	21.43	21.38	21.38	21.47	21.38	4
July 08, 2025	21.31	21.52	21.52	21.52	21.26	128
July 07, 2025	21.55	21.34	21.34	21.55	21.34	705
July 04, 2025	21.42	21.42	21.42	21.42	21.42	0
July 03, 2025	21.6	21.54	21.54	21.6	21.53	14
July 02, 2025	21.62	21.43	21.43	21.62	21.34	57
July 01, 2025	21.1	21.31	21.31	21.31	21.09	5
June 30, 2025	21.17	20.98	20.98	21.17	20.98	1
June 27, 2025	21.01	21.01	21.01	21.04	20.85	5
June 26, 2025	20.93	20.92	20.92	20.93	20.85	3
June 25, 2025	20.92	20.7	20.7	20.92	20.7	101
June 24, 2025	20.87	20.88	20.88	20.88	20.87	0
June 23, 2025	20.55	20.6	20.6	20.63	20.53	779
June 20, 2025	20.56	20.58	20.58	20.59	20.56	14
June 19, 2025	20.51	20.42	20.42	20.51	20.42	12
June 18, 2025	20.48	20.6	20.6	20.65	20.48	2,168
June 17, 2025	20.66	20.63	20.63	20.67	20.63	1,936
June 16, 2025	20.77	20.82	20.82	20.92	20.77	152
June 13, 2025	20.65	20.74	20.74	20.76	20.65	5
June 12, 2025	20.8	20.8	20.8	20.83	20.77	605
June 11, 2025	20.78	20.81	20.81	20.87	20.78	30
June 10, 2025	20.7	20.79	20.79	20.79	20.7	215
June 09, 2025	20.8	20.69	20.69	20.8	20.69	7
June 06, 2025	20.59	20.57	20.57	20.62	20.54	367
June 05, 2025	20.56	20.54	20.54	20.56	20.54	198
June 04, 2025	20.59	20.56	20.56	20.59	20.56	1,660
June 03, 2025	20.28	20.49	20.49	20.49	20.28	4
June 02, 2025	20.48	20.4	20.4	20.48	20.36	12
May 30, 2025	20.38	20.38	20.38	20.38	20.38	0
May 29, 2025	20.46	20.33	20.33	20.46	20.33	303
May 28, 2025	20.54	20.33	20.33	20.54	20.33	297
May 27, 2025	20.53	20.42	20.42	20.53	20.39	107

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