SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc - GLBL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.41	19.41	19.41	19.44	19.38	439
February 19, 2026	19.38	19.43	19.43	19.46	19.38	2,068
February 18, 2026	19.34	19.36	19.36	19.37	19.32	15,991
February 17, 2026	19.34	19.39	19.39	19.4	19.32	2,466
February 16, 2026	19.25	19.27	19.27	19.27	19.22	1,630
February 13, 2026	19.24	19.25	19.25	19.27	19.22	1,614
February 12, 2026	19.17	19.24	19.24	19.24	19.16	2,495
February 11, 2026	19.17	19.17	19.17	19.17	19.09	6,185
February 10, 2026	19.11	19.16	19.16	19.17	19.09	56,851
February 09, 2026	19.09	19.06	19.06	19.12	19.05	5,965
February 06, 2026	19.12	19.07	19.07	19.12	19.04	1,176
February 05, 2026	19.02	19.16	19.16	19.19	19.02	10,773
February 04, 2026	18.91	18.97	18.97	18.97	18.9	1,361
February 03, 2026	18.96	18.91	18.91	18.97	18.91	4,060
February 02, 2026	19.01	18.99	18.99	19.02	18.97	1,220
January 30, 2026	19.23	19.27	18.97	19.28	19.23	901
January 29, 2026	19.17	19.24	18.94	19.25	19.17	805
January 28, 2026	19.27	19.21	18.91	19.27	19.21	2,152
January 27, 2026	19.33	19.25	18.95	19.33	19.22	1,391
January 26, 2026	19.3	19.28	18.98	19.34	19.28	163,107
January 23, 2026	19.36	19.33	19.33	19.4	19.33	859
January 22, 2026	19.48	19.41	19.41	19.49	19.41	912
January 21, 2026	19.47	19.44	19.44	19.5	19.43	2,670
January 20, 2026	19.39	19.42	19.42	19.44	19.39	1,400
January 19, 2026	19.49	19.46	19.46	19.51	19.45	2,468
January 16, 2026	19.53	19.53	19.53	19.53	19.5	979
January 15, 2026	19.48	19.55	19.55	19.57	19.48	1,059
January 14, 2026	19.47	19.48	19.48	19.48	19.45	8,109
January 13, 2026	19.4	19.46	19.46	19.46	19.38	869
January 12, 2026	19.45	19.45	19.45	19.46	19.42	600
January 09, 2026	19.47	19.5	19.5	19.53	19.46	816
January 08, 2026	19.48	19.47	19.47	19.49	19.45	1,742
January 07, 2026	19.41	19.46	19.46	19.46	19.41	2,811
January 06, 2026	19.32	19.37	19.37	19.4	19.32	2,798
January 05, 2026	19.46	19.36	19.36	19.46	19.36	1,565
January 02, 2026	19.4	19.4	19.4	19.48	19.4	1,572
December 31, 2025	19.55	19.5	19.5	19.55	19.5	34
December 30, 2025	19.4	19.47	19.47	19.49	19.4	6,010
December 29, 2025	19.4	19.45	19.45	19.5	19.4	293
December 24, 2025	19.38	19.41	19.41	19.45	19.35	68
December 23, 2025	19.4	19.41	19.41	19.42	19.37	5,924
December 22, 2025	19.41	19.41	19.41	19.43	19.4	1,690
December 19, 2025	19.53	19.51	19.51	19.6	19.46	3,511
December 18, 2025	19.56	19.55	19.55	19.59	19.45	992
December 17, 2025	19.58	19.49	19.49	19.58	19.49	1,598
December 16, 2025	19.45	19.49	19.49	19.51	19.45	3,398
December 15, 2025	19.52	19.53	19.53	19.54	19.51	895
December 12, 2025	19.52	19.52	19.52	19.52	19.49	1,450
December 11, 2025	19.46	19.5	19.5	19.53	19.46	4,231
December 10, 2025	19.49	19.52	19.52	19.53	19.49	2,083
December 09, 2025	19.46	19.53	19.53	19.56	19.46	1,153
December 08, 2025	19.57	19.52	19.52	19.57	19.5	7,913
December 05, 2025	19.56	19.55	19.55	19.58	19.53	13,600
December 04, 2025	19.57	19.56	19.56	19.6	19.53	87,404
December 03, 2025	19.68	19.59	19.59	19.71	19.59	20,528
December 02, 2025	19.73	19.75	19.75	19.76	19.71	47,971
December 01, 2025	19.75	19.71	19.71	19.76	19.67	6,800
November 28, 2025	19.76	19.73	19.73	19.85	19.72	17,101
November 27, 2025	19.8	19.72	19.72	19.8	19.72	651
November 26, 2025	19.81	19.73	19.73	19.83	19.73	8,665

SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc (GLBL.L) LSE