SPDR S&P Global Dividend Aristocrats UCITS ETF - GLDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.5	39.71	39.71	39.85	39.5	32,619
February 19, 2026	39.98	39.61	39.61	39.98	39.51	2,356
February 18, 2026	39.86	39.68	39.68	40	39.68	12,670
February 17, 2026	39.98	39.76	39.76	40.08	39.55	4,293
February 16, 2026	40.25	39.96	39.96	40.25	39.95	7,767
February 13, 2026	39.81	40.05	40.05	40.05	39.63	21,219
February 12, 2026	40.02	39.9	39.9	40.18	39.9	3,308
February 11, 2026	39.85	39.88	39.88	39.96	39.77	7,887
February 10, 2026	39.56	39.81	39.81	39.82	39.54	11,609
February 09, 2026	39.52	39.54	39.54	39.65	39.33	52,832
February 06, 2026	39.54	39.34	39.34	39.65	39.21	18,250
February 05, 2026	39.34	39.16	39.16	39.38	39.12	5,907
February 04, 2026	38.9	39.11	39.11	39.38	38.78	21,699
February 03, 2026	38.56	38.78	38.78	38.85	38.47	28,906
February 02, 2026	38.42	38.53	38.53	38.73	38.31	16,279
January 30, 2026	38.39	38.65	38.65	38.81	38.39	15,928
January 29, 2026	38.8	38.45	38.45	38.9	38.45	5,538
January 28, 2026	38.83	38.6	38.6	38.83	38.55	26,212
January 27, 2026	38.55	38.73	38.73	38.73	38.37	1,706
January 26, 2026	38.26	38.28	38.28	38.46	38.2	14,329
January 23, 2026	38.3	38.15	38.15	38.44	38.12	14,409
January 22, 2026	38.42	38.5	38.5	38.58	38.25	8,926
January 21, 2026	37.55	38.03	38.03	38.09	37.55	9,527
January 20, 2026	37.77	37.65	37.65	37.96	37.6	25,621
January 19, 2026	37.86	37.81	37.81	37.93	37.74	5,414
January 16, 2026	38.25	38.02	38.02	38.25	37.95	12,300
January 15, 2026	37.8	37.92	37.92	38.07	37.69	7,050
January 14, 2026	37.45	37.67	37.67	37.67	37.41	20,185
January 13, 2026	37.61	37.38	37.38	37.61	37.36	16,366
January 12, 2026	37.6	37.55	37.55	37.62	37.48	16,230
January 09, 2026	37.7	37.56	37.56	37.7	37.37	6,303
January 08, 2026	37.21	37.58	37.58	37.58	37.16	9,513
January 07, 2026	37.42	37.26	37.26	37.48	37.12	11,885
January 06, 2026	37.25	37.22	37.22	37.31	37.09	9,431
January 05, 2026	37.61	37.09	37.09	37.61	36.88	30,717
January 02, 2026	36.89	36.98	36.98	37	36.71	3,977
December 31, 2025	37.04	36.98	36.98	37.04	36.86	816
December 30, 2025	37.06	37.01	37.03	37.06	36.93	1,079
December 29, 2025	37.01	37.07	37.07	37.07	36.93	4,690
December 24, 2025	37.15	36.96	36.96	37.15	36.87	468
December 23, 2025	37.07	36.89	36.89	37.07	36.86	3,171
December 22, 2025	36.84	36.86	36.86	36.91	36.65	1,054
December 19, 2025	36.79	36.84	36.84	36.87	36.66	35,983
December 18, 2025	36.96	36.86	36.86	37.02	36.79	46,516
December 17, 2025	36.99	36.85	36.85	36.99	36.69	1,400
December 16, 2025	37.03	36.66	36.66	37.03	36.66	29,039
December 15, 2025	36.94	36.9	36.9	36.97	36.79	12,499
December 12, 2025	36.76	36.7	36.7	37	36.7	2,317
December 11, 2025	36.54	36.92	36.92	36.92	36.46	59,403
December 10, 2025	36.34	36.32	36.32	36.34	36.12	15,728
December 09, 2025	36.37	36.24	36.24	36.41	36.05	12,802
December 08, 2025	36.4	36.28	36.28	36.46	36.17	27,812
December 05, 2025	36.5	36.4	36.4	36.5	36.19	3,886
December 04, 2025	36.53	36.25	36.25	36.53	36.25	12,189
December 03, 2025	36.65	36.59	36.59	36.73	36.19	20,778
December 02, 2025	36.52	36.4	36.4	36.62	36.37	16,073
December 01, 2025	36.47	36.52	36.52	36.62	36.35	8,188
November 28, 2025	36.23	36.52	36.52	36.65	35.8	1,519
November 27, 2025	36.54	36.53	36.53	36.57	36.42	2,466
November 26, 2025	36.19	36.54	36.54	36.54	36.19	732

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