SPDR FTSE Global Convertible Bond UCITS ETF - GLCB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.56	48.47	48.47	48.58	48.12	5,982
February 19, 2026	48.61	48.29	48.29	48.61	48.16	2,345
February 18, 2026	48.06	48.31	48.31	48.33	48.06	2,711
February 17, 2026	47.97	47.91	47.91	48.08	47.64	499
February 16, 2026	48.62	47.64	47.64	48.62	47.47	988
February 13, 2026	47.51	47.66	47.66	47.66	47.17	2,468
February 12, 2026	47.52	47.36	47.36	47.79	47.36	1,548
February 11, 2026	47.49	47.3	47.3	47.57	47.08	1,095
February 10, 2026	47.64	47.39	47.39	47.64	47.31	1,965
February 09, 2026	47.56	47.5	47.5	47.56	47.13	1,226
February 06, 2026	46.65	47.02	47.02	47.02	46.13	6,246
February 05, 2026	46.64	46.48	46.48	46.87	46.16	1,818
February 04, 2026	47.25	46.64	46.64	47.25	46.64	1,627
February 03, 2026	46.04	46.8	46.8	47.11	46.04	11,710
February 02, 2026	46	46.91	46.91	46.92	46	1,784
January 30, 2026	46.73	46.78	46.78	47.1	46.72	4,446
January 29, 2026	47.13	46.88	46.88	47.33	46.65	636
January 28, 2026	46.9	47.1	47.1	47.1	46.9	347
January 27, 2026	46.59	46.42	46.42	46.59	46.23	33
January 26, 2026	46.4	46.31	46.31	46.4	46.1	890
January 23, 2026	46.82	46.47	46.47	46.82	46.47	1,373
January 22, 2026	46.66	46.78	46.78	47.25	46.66	1,725
January 21, 2026	46.56	46.73	46.73	46.84	46.47	158
January 20, 2026	45.79	46.37	46.37	46.37	45.65	2,089
January 19, 2026	46.86	46.29	46.29	46.86	46.23	181
January 16, 2026	47.12	46.71	46.71	47.12	46.71	9
January 15, 2026	46.69	47.22	47.22	47.22	46.55	1,539
January 14, 2026	46.97	46.37	46.37	46.97	46.37	2,419
January 13, 2026	46.22	46.67	46.67	46.75	46.22	789
January 12, 2026	46.53	46.27	46.27	46.53	46.03	889
January 09, 2026	46.47	46.1	46.1	46.48	46.1	1,643
January 08, 2026	46.66	46.19	46.19	46.66	45.78	457
January 07, 2026	46.69	46.38	46.38	46.69	46	45
January 06, 2026	45.36	46.04	46.04	46.04	45.36	843
January 05, 2026	46.07	45.63	45.63	46.07	45.63	150
January 02, 2026	45.45	45.36	45.36	45.75	45.31	177
December 31, 2025	45.43	45.15	45.15	45.43	44.99	9
December 30, 2025	45.01	45.04	45.04	45.28	44.91	546
December 29, 2025	45.77	45.18	45.18	45.77	44.97	533
December 24, 2025	45.37	45.12	45.12	45.37	45.12	2
December 23, 2025	44.86	45.12	45.12	45.36	44.86	132
December 22, 2025	45.56	44.98	44.98	45.56	44.98	352
December 19, 2025	45.27	45.13	45.13	45.27	44.81	1,274
December 18, 2025	44.84	45.05	45.05	45.05	44.63	320
December 17, 2025	45.02	44.92	44.92	45.02	44.6	1,113
December 16, 2025	44.49	44.54	44.54	44.65	44.49	689
December 15, 2025	45.58	45.38	45.38	45.58	45.17	2,485
December 12, 2025	45.48	45.15	45.15	45.48	45.15	311
December 11, 2025	45.44	45.11	45.11	45.44	45.06	628
December 10, 2025	45.22	45.36	45.36	45.36	45.22	59
December 09, 2025	45.28	45.16	45.16	45.28	45.16	995
December 08, 2025	45.17	45.27	45.27	45.37	45.12	785
December 05, 2025	45.05	45.05	45.05	45.1	45	412
December 04, 2025	44.76	44.9	44.9	44.9	44.65	1,026
December 03, 2025	44.3	44.58	44.58	44.8	44.3	951
December 02, 2025	45.36	45.2	45.2	45.36	45.2	416
December 01, 2025	45.66	45.14	45.14	46.06	44.85	1,548
November 28, 2025	45.23	45.16	45.16	45.23	44.73	44
November 27, 2025	44.9	44.94	44.94	44.97	44.9	261
November 26, 2025	45.22	44.72	44.72	45.22	44.72	166

SPDR FTSE Global Convertible Bond UCITS ETF (GLCB.L) LSE