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
September 29, 2025	21.4	21.3	21.3	21.4	21.25	13
September 26, 2025	21.36	21.27	21.27	21.36	21.22	143
September 25, 2025	21.15	21.15	21.15	21.15	21.15	0
September 24, 2025	21.22	21.34	21.34	21.44	21.22	17
September 23, 2025	21.33	21.42	21.42	21.42	21.33	0
September 22, 2025	21.35	21.31	21.31	21.39	21.31	27,360
September 19, 2025	21.36	21.36	21.36	21.36	21.36	0
September 18, 2025	21.59	21.41	21.41	21.59	21.29	2
September 17, 2025	21.35	21.51	21.51	21.51	21.34	1,321
September 16, 2025	21.45	21.35	21.35	21.57	21.45	6
September 15, 2025	21.61	21.46	21.46	21.61	21.46	157
September 12, 2025	21.57	21.5	21.5	21.57	21.5	0
September 11, 2025	21.51	21.51	21.51	21.51	21.51	0
September 10, 2025	21.33	21.27	21.27	21.33	21.27	1
September 09, 2025	21.44	21.33	21.33	21.44	21.33	3
September 08, 2025	21.51	21.31	21.31	21.59	21.31	38
September 05, 2025	21.36	21.36	21.36	21.52	21.36	42
September 04, 2025	21.07	21.26	21.26	21.31	21.07	40
September 03, 2025	21.21	21.19	21.19	21.21	21.19	134
September 02, 2025	21.42	21.17	21.17	21.42	21.17	43
September 01, 2025	21.66	21.48	21.48	21.66	21.48	96
August 29, 2025	21.38	21.41	21.41	21.44	21.38	1,090
August 28, 2025	21.65	21.35	21.35	21.65	21.35	0
August 27, 2025	21.48	21.35	21.35	21.48	21.26	1,325
August 26, 2025	21.51	21.35	21.35	21.51	21.33	16
August 22, 2025	21.29	21.63	21.63	21.63	21.28	1
August 21, 2025	21.25	21.22	21.22	21.25	21.22	100
August 20, 2025	21.34	21.4	21.4	21.4	21.17	133
August 19, 2025	21.11	21.21	21.21	21.27	21.1	497
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

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