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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	35.79	36.22	36.22	36.27	35.66	1,566
November 24, 2025	35.9	35.77	35.77	35.9	35.65	4,091
November 21, 2025	35.52	35.65	35.65	35.65	35.31	8,344
November 20, 2025	35.59	35.63	35.63	35.8	35.54	18,132
November 19, 2025	35.84	35.51	35.51	35.84	35.51	1,906
November 18, 2025	35.76	35.83	35.83	35.83	35.53	3,308
November 17, 2025	36.11	36.15	36.15	36.23	35.97	16,848
November 14, 2025	36.43	36.12	36.12	36.43	35.97	10,513
November 13, 2025	36.47	36.5	36.5	36.62	36.34	12,345
November 12, 2025	36.37	36.34	36.34	36.61	36.29	4,540
November 11, 2025	35.92	36.26	36.26	36.33	35.92	57,483
November 10, 2025	35.74	35.85	35.85	36.13	35.74	9,523
November 07, 2025	35.69	35.62	35.62	35.92	35.5	7,159
November 06, 2025	35.64	35.59	35.59	35.7	35.37	6,733
November 05, 2025	35.35	35.47	35.47	35.47	35.04	722
November 04, 2025	35.32	35.19	35.19	35.32	34.97	8,671
November 03, 2025	35.45	35.16	35.16	35.45	34.9	17,692
October 31, 2025	35.5	35.4	35.4	35.63	35.37	13,361
October 30, 2025	36.18	35.72	35.72	36.18	35.66	1,886
October 29, 2025	36.48	36.5	36.5	36.5	36.28	7,774
October 28, 2025	36.53	36.35	36.35	36.59	36.33	18,202
October 27, 2025	36.56	36.55	36.55	36.68	36.44	443
October 24, 2025	36.47	36.5	36.5	36.5	36.2	30,317
October 23, 2025	36.32	36.22	36.22	36.32	36.15	1,117
October 22, 2025	36.08	36.29	36.29	36.29	36.08	1,814
October 21, 2025	36.23	36.2	36.2	36.24	36.02	22,713
October 20, 2025	36.1	36.13	36.13	36.22	36.01	3,197

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