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
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
November 25, 2025	19.83	19.79	19.79	19.84	19.76	2,091
November 24, 2025	19.85	19.83	19.83	19.86	19.83	1,603
November 21, 2025	19.91	19.84	19.84	19.94	19.83	1,323
November 20, 2025	19.83	19.81	19.81	19.83	19.78	2,296
November 19, 2025	19.8	19.84	19.84	19.84	19.78	5,550
November 18, 2025	19.78	19.78	19.78	19.82	19.78	1,366
November 17, 2025	19.79	19.76	19.76	19.79	19.73	3,625
November 14, 2025	19.77	19.81	19.81	19.85	19.77	6,159
November 13, 2025	19.88	19.78	19.78	19.88	19.78	12,511
November 12, 2025	19.86	19.88	19.88	19.92	19.85	4,946
November 11, 2025	19.84	19.81	19.81	19.84	19.79	5,062
November 10, 2025	19.74	19.79	19.79	19.8	19.74	2,573
November 07, 2025	19.86	19.8	19.8	19.87	19.78	1,645
November 06, 2025	19.87	19.88	19.88	19.9	19.85	2,272
November 05, 2025	19.95	19.9	19.9	19.95	19.89	2,154
November 04, 2025	19.9	19.93	19.93	19.95	19.88	4,635
November 03, 2025	19.86	19.8	19.8	19.87	19.8	14,308
October 31, 2025	19.82	19.87	19.87	19.9	19.81	3,062
October 30, 2025	19.86	19.85	19.85	19.86	19.81	7,651
October 29, 2025	19.9	19.86	19.86	19.9	19.85	3,614
October 28, 2025	19.73	19.79	19.79	19.82	19.73	550
October 27, 2025	19.65	19.68	19.68	19.68	19.63	2,606
October 24, 2025	19.66	19.69	19.69	19.69	19.63	1,277
October 23, 2025	19.61	19.67	19.67	19.71	19.61	3,601
October 22, 2025	19.69	19.64	19.64	19.71	19.64	3,060
October 21, 2025	19.62	19.61	19.61	19.64	19.58	962
October 20, 2025	19.56	19.56	19.56	19.57	19.51	2,335

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