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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	35.72	35.88	35.88	35.93	35.43	9,759
October 16, 2025	36.33	36.03	36.03	36.33	35.94	12,973
October 15, 2025	36.27	36.06	36.06	36.27	35.98	2,133
October 14, 2025	35.59	35.71	35.71	35.78	35.37	14,821
October 13, 2025	35.67	35.54	35.54	35.67	35.41	37,448
October 10, 2025	35.9	35.67	35.67	36.06	35.65	15,888
October 09, 2025	36.12	35.9	35.9	36.12	35.9	3,632
October 08, 2025	36.3	36.05	36.05	36.3	35.78	3,215
October 07, 2025	36.19	36.17	36.17	36.3	36.08	1,875
October 06, 2025	36.51	36.47	36.47	36.51	36.13	2,237
October 03, 2025	36.13	36.3	36.3	36.57	36.12	9,504
October 02, 2025	36.05	35.87	35.87	36.38	35.87	23,507
October 01, 2025	35.97	36.05	36.05	36.21	35.93	4,471
September 30, 2025	35.82	35.78	35.78	35.89	35.72	310
September 29, 2025	36.16	35.78	35.78	36.16	35.73	1,099
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

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