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

35.79

+0.065(+0.18%)

Updated at September 29 04:14PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.6	35.72	35.72	35.79	35.5	3,210
September 25, 2025	35.7	35.67	35.67	35.9	35.52	24,909
September 24, 2025	35.98	35.85	35.85	35.98	35.73	2,824
September 23, 2025	35.86	35.74	35.74	36.03	35.74	2,680
September 22, 2025	35.75	35.9	35.9	35.9	35.72	22,193
September 19, 2025	36.19	35.8	35.8	36.24	35.8	19,536
September 18, 2025	36.24	35.93	35.93	36.24	35.85	1,304
September 17, 2025	36.16	36.12	36.12	36.16	35.87	724
September 16, 2025	36	35.89	35.89	36.19	35.86	3,828
September 15, 2025	36.14	36.07	36.07	36.26	36.02	11,889
September 12, 2025	36.15	36.27	36.27	36.27	36.04	17,596
September 11, 2025	35.82	36.14	36.14	36.14	35.81	6,461
September 10, 2025	35.9	35.94	35.94	35.94	35.71	2,934
September 09, 2025	35.9	35.84	35.84	36	35.75	1,068
September 08, 2025	35.89	35.87	35.87	36.05	35.71	3,464
September 05, 2025	35.92	35.88	35.88	36.27	35.77	1,318
September 04, 2025	35.77	35.64	35.64	35.77	35.58	8,954
September 03, 2025	35.87	35.63	35.63	35.87	35.55	6,239
September 02, 2025	36	35.61	35.61	36.05	35.58	19,892
September 01, 2025	36.06	36.07	36.07	36.16	35.99	2,067
August 29, 2025	36.22	36	36	36.22	35.81	11,236
August 28, 2025	36.31	35.96	35.96	36.31	35.89	3,065
August 27, 2025	35.8	36.01	36.01	36.2	35.8	2,314
August 26, 2025	36.05	36.22	36.22	36.23	35.94	29,171
August 22, 2025	35.79	36.51	36.51	36.51	35.79	15,234
August 21, 2025	35.89	35.84	35.84	35.89	35.73	2,065
August 20, 2025	35.96	35.99	35.99	35.99	35.74	878
August 19, 2025	35.35	35.81	35.81	35.93	35.35	24,276
August 18, 2025	35.43	35.75	35.75	35.87	35.43	5,692
August 15, 2025	35.86	35.67	35.67	35.96	35.59	19,363
August 14, 2025	35.58	35.59	35.59	35.98	35.49	1,170
August 13, 2025	35.55	35.78	35.78	35.78	35.45	295
August 12, 2025	35.32	35.51	35.51	35.51	35.03	757
August 11, 2025	35.42	34.98	34.98	35.42	34.94	679
August 08, 2025	35.2	35.07	35.07	35.2	35	28,941
August 07, 2025	35.05	34.84	34.84	35.12	34.83	1,895
August 06, 2025	34.9	34.89	34.89	35.06	34.86	6,142
August 05, 2025	34.9	34.9	34.9	34.9	34.72	1,604
August 04, 2025	34.82	34.89	34.89	34.89	34.34	1,737
August 01, 2025	35.06	34.86	34.86	35.06	34.7	9,544
July 31, 2025	35.5	35.21	35.21	35.5	35.16	4,148
July 30, 2025	35.75	35.6	35.6	35.88	35.6	2,831
July 29, 2025	35.84	35.78	35.78	36	35.76	741
July 28, 2025	36.39	35.95	35.95	36.39	35.9	9,789
July 25, 2025	36.15	36.2	36.2	36.2	35.96	1,419
July 24, 2025	36.32	36.21	36.21	36.48	36.2	885
July 23, 2025	36.08	36.24	36.24	36.49	36.08	32,177
July 22, 2025	35.77	36.03	36.03	36.03	35.66	1,776
July 21, 2025	35.84	35.85	35.85	35.86	35.6	4,723
July 18, 2025	35.68	35.41	35.41	35.9	35.41	5,791
July 17, 2025	35.78	35.56	35.56	35.78	35.38	3,097
July 16, 2025	35.47	35.46	35.46	35.6	35.44	1,432
July 15, 2025	36.1	35.78	35.78	36.15	35.65	6,486
July 14, 2025	35.97	35.92	35.92	36.02	35.65	3,930
July 11, 2025	36.21	35.78	35.78	36.21	35.78	2,504
July 10, 2025	36	36.1	36.1	36.17	35.95	10,994
July 09, 2025	36	35.8	35.8	36.11	35.8	5,612
July 08, 2025	36.03	36	36	36.03	35.64	5,014
July 07, 2025	36.08	35.82	35.82	36.08	35.81	1,685
July 04, 2025	36.04	35.89	35.89	36.04	35.79	1,152