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
February 20, 2026	23.8	23.87	23.87	23.87	23.71	176
February 19, 2026	23.8	23.57	23.57	23.8	23.57	115
February 18, 2026	23.84	23.84	23.84	23.84	23.84	1,098
February 17, 2026	23.81	23.74	23.74	23.84	23.6	10
February 16, 2026	23.98	23.78	23.78	24.3	23.78	1,815
February 13, 2026	23.59	23.72	23.72	23.72	23.59	103
February 12, 2026	23.66	23.66	23.66	23.66	23.66	0
February 11, 2026	23.67	23.63	23.63	23.67	23.58	42
February 10, 2026	23.51	23.61	23.61	23.61	23.51	2
February 09, 2026	23.57	23.43	23.43	24.04	23.43	6
February 06, 2026	23.03	23.34	23.34	23.34	23.03	0
February 05, 2026	23.41	23.09	23.09	23.41	23.09	749
February 04, 2026	23.06	23.21	23.21	23.42	23.01	8
February 03, 2026	22.94	23.01	23.01	23.01	22.91	13
February 02, 2026	22.8	22.91	22.91	22.91	22.8	552
January 30, 2026	22.9	22.88	22.74	22.9	22.88	1,318
January 29, 2026	22.88	22.89	22.75	22.89	22.88	357
January 28, 2026	23.07	22.86	22.72	23.07	22.8	10
January 27, 2026	22.82	22.88	22.88	22.88	22.82	2
January 26, 2026	22.82	22.73	22.73	22.82	22.73	126
January 23, 2026	22.87	22.6	22.6	22.87	22.6	2
January 22, 2026	22.69	22.77	22.77	22.77	22.69	1,667
January 21, 2026	22.54	22.49	22.49	22.54	22.26	2
January 20, 2026	22.43	22.39	22.39	22.43	22.28	12
January 19, 2026	22.36	22.4	22.4	22.52	22.2	67
January 16, 2026	22.77	22.66	22.66	22.77	22.65	116
January 15, 2026	22.64	22.56	22.56	22.64	22.53	723
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

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