SPDR Dow Jones Global Real Estate UCITS ETF - GLRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.55	37.86	37.86	37.99	37.55	1,532
February 19, 2026	37.81	37.55	37.55	37.86	37.55	3,521
February 18, 2026	38.4	37.79	37.79	38.44	37.79	5,971
February 17, 2026	37.96	38.08	38.08	38.11	37.95	1,427
February 16, 2026	38.15	37.97	37.97	38.15	37.77	1,553
February 13, 2026	37.66	37.73	37.73	37.84	37.37	1,614
February 12, 2026	38.02	37.77	37.77	38.25	37.73	7,845
February 11, 2026	37.73	37.67	37.67	37.73	37.51	7,302
February 10, 2026	37.28	37.38	37.38	37.38	37	1,848
February 09, 2026	36.97	36.96	36.96	36.97	36.79	5,566
February 06, 2026	36.24	36.58	36.58	36.75	36.24	1,088
February 05, 2026	36.15	36.21	36.21	36.38	36.15	393
February 04, 2026	35.75	36.35	36.35	36.35	35.75	3,782
February 03, 2026	35.7	35.75	35.75	35.86	35.65	2,194
February 02, 2026	36.14	35.93	35.93	36.14	35.7	3,625
January 30, 2026	35.57	35.72	35.72	36.04	35.57	4,685
January 29, 2026	35.71	35.78	35.78	35.83	35.56	8,250
January 28, 2026	35.5	35.65	35.65	36.39	35.5	1,577
January 27, 2026	35.74	35.7	35.7	35.83	35.44	29,108
January 26, 2026	35.79	35.69	35.69	35.87	35.68	3,637
January 23, 2026	35.64	35.41	35.41	35.64	35.3	2,142
January 22, 2026	35.85	35.77	35.77	35.92	35.77	4,872
January 21, 2026	35.96	35.71	35.71	35.96	35.64	14,450
January 20, 2026	36.14	35.76	35.76	36.14	35.74	2,883
January 19, 2026	35.86	35.96	35.96	36.24	35.86	3,004
January 16, 2026	36.09	36	35.97	36.09	35.84	6,144
January 15, 2026	35.94	36.03	36.03	36.08	35.71	4,972
January 14, 2026	35.65	35.56	35.54	35.66	35.42	1,753
January 13, 2026	35.5	35.17	35.17	35.57	35.17	3,505
January 12, 2026	35.62	35.55	35.55	35.72	35.34	2,889
January 09, 2026	35.39	35.36	35.36	35.61	35.27	3,592
January 08, 2026	35.31	35.31	35.31	35.31	35.05	1,185
January 07, 2026	35.14	35.42	35.42	35.53	35.14	1,720
January 06, 2026	34.98	34.91	34.91	35.06	34.84	1,532
January 05, 2026	34.44	34.89	34.89	34.95	34.44	6,300
January 02, 2026	35.05	34.85	34.85	35.05	34.76	3,213
December 31, 2025	35.25	35.17	35.17	35.26	35.02	3,113
December 30, 2025	35.14	35.13	35.13	35.27	35.08	1,395
December 29, 2025	35.05	35.14	35.14	35.22	34.95	5,009
December 24, 2025	34.79	34.61	34.61	34.96	34.61	2,834
December 23, 2025	34.99	34.78	34.78	35.02	34.74	2,859
December 22, 2025	34.47	34.73	34.73	34.79	34	6,729
December 19, 2025	34.88	34.98	34.77	35.01	34.83	14,119
December 18, 2025	34.92	35.05	34.84	35.25	34.92	1,089
December 17, 2025	35	35.03	35.03	35.11	34.85	5,825
December 16, 2025	35.15	34.99	34.99	35.28	34.99	3,877
December 15, 2025	34.98	34.89	34.89	35.12	34.89	2,125
December 12, 2025	35.05	34.89	34.89	35.1	34.89	1,536
December 11, 2025	34.65	34.89	34.89	34.89	34.65	797
December 10, 2025	34.67	34.79	34.79	34.81	34.57	2,168
December 09, 2025	34.88	34.74	34.74	34.96	34.55	3,423
December 08, 2025	35.27	34.95	34.95	35.27	34.93	5,803
December 05, 2025	35.3	35.07	35.07	35.3	35.02	1,161
December 04, 2025	35.44	35.34	35.34	35.44	35.28	1,471
December 03, 2025	35.43	35.31	35.31	35.46	35.31	27,806
December 02, 2025	35.38	35.28	35.28	35.52	35.23	16,966
December 01, 2025	35.33	35.42	35.42	35.69	35.33	17,689
November 28, 2025	34.01	35.76	35.75	36.08	34.01	2,278
November 27, 2025	35.6	35.43	35.43	35.65	35.43	182
November 26, 2025	35.36	35.62	35.61	35.68	35.18	71,467

SPDR Dow Jones Global Real Estate UCITS ETF (GLRE.L) LSE