Global X European SuperDividend UCITS ETF (LON:EUSP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,747.20
-17.74 (-1.01%)
At close: Oct 22, 2026
LON:EUSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,778.80 | 1,778.80 | 1,754.40 | 1,747.20 | 1,747.20 | -1.01% | 12,278 |
| Oct 21, 2026 | 1,785.20 | 1,785.20 | 1,768.00 | 1,776.00 | 1,764.94 | 0.40% | 1,316 |
| Oct 20, 2026 | 1,750.00 | 1,772.40 | 1,750.00 | 1,768.90 | 1,757.88 | 0.03% | 3,321 |
| Oct 19, 2026 | 1,789.20 | 1,789.20 | 1,755.60 | 1,768.30 | 1,757.29 | -0.25% | 2,546 |
| Oct 16, 2026 | 1,754.00 | 1,780.60 | 1,737.00 | 1,772.80 | 1,761.76 | 0.70% | 1,685 |
| Oct 15, 2026 | 1,762.40 | 1,768.00 | 1,755.20 | 1,760.50 | 1,749.54 | -0.23% | 2,326 |
| Oct 14, 2026 | 1,784.60 | 1,794.20 | 1,750.40 | 1,764.60 | 1,753.61 | 0.54% | 2,292 |
| Oct 13, 2026 | 1,755.80 | 1,765.60 | 1,738.40 | 1,755.20 | 1,744.27 | 0.59% | 1,710 |
| Oct 12, 2026 | 1,749.60 | 1,753.00 | 1,719.80 | 1,744.90 | 1,734.03 | 0.73% | 10,717 |
| Oct 9, 2026 | 1,723.60 | 1,735.80 | 1,713.20 | 1,732.20 | 1,721.41 | 0.77% | 2,880 |
| Oct 8, 2026 | 1,723.80 | 1,730.20 | 1,688.80 | 1,719.00 | 1,708.30 | 0.57% | 3,251 |
| Oct 7, 2026 | 1,715.40 | 1,742.20 | 1,705.60 | 1,709.20 | 1,698.56 | -1.50% | 1,573 |
| Oct 6, 2026 | 1,765.60 | 1,765.60 | 1,728.80 | 1,735.20 | 1,724.39 | -0.49% | 7,190 |
| Oct 5, 2026 | 1,761.20 | 1,761.20 | 1,727.60 | 1,743.70 | 1,732.84 | 0.39% | 693 |
| Oct 2, 2026 | 1,738.60 | 1,793.00 | 1,734.40 | 1,736.90 | 1,726.08 | -0.04% | 3,463 |
| Oct 1, 2026 | 1,755.00 | 1,755.00 | 1,717.60 | 1,737.60 | 1,726.78 | -0.69% | 575 |
| Sep 30, 2026 | 1,749.60 | 1,769.40 | 1,743.40 | 1,749.60 | 1,738.70 | 0.12% | 339 |
| Sep 29, 2026 | 1,773.20 | 1,773.20 | 1,741.80 | 1,747.50 | 1,736.62 | -0.60% | 3,653 |
| Sep 28, 2026 | 1,759.00 | 1,796.60 | 1,749.40 | 1,758.10 | 1,747.15 | 0.23% | 1,741 |
| Sep 25, 2026 | 1,774.60 | 1,786.40 | 1,749.20 | 1,754.10 | 1,743.18 | -1.36% | 2,325 |
| Sep 24, 2026 | 1,790.80 | 1,800.20 | 1,763.00 | 1,778.20 | 1,767.13 | 0.13% | 666 |
| Sep 23, 2026 | 1,795.40 | 1,811.60 | 1,773.60 | 1,787.10 | 1,764.83 | -0.48% | 2,584 |
| Sep 22, 2026 | 1,812.00 | 1,824.80 | 1,784.60 | 1,795.80 | 1,773.42 | -0.77% | 1,764 |
| Sep 21, 2026 | 1,798.80 | 1,822.40 | 1,797.40 | 1,809.80 | 1,787.24 | 0.30% | 532 |
| Sep 18, 2026 | 1,806.40 | 1,820.64 | 1,796.60 | 1,804.40 | 1,781.91 | -0.64% | 2,354 |
| Sep 17, 2026 | 1,827.60 | 1,827.60 | 1,797.50 | 1,816.00 | 1,793.37 | 0.46% | 6,333 |
| Sep 16, 2026 | 1,789.20 | 1,829.40 | 1,789.20 | 1,807.70 | 1,785.17 | 1.22% | 2,500 |
| Sep 15, 2026 | 1,785.20 | 1,794.20 | 1,757.40 | 1,785.90 | 1,763.64 | 0.26% | 600 |
| Sep 14, 2026 | 1,792.40 | 1,796.60 | 1,776.20 | 1,781.30 | 1,759.10 | 0.37% | 3,506 |
| Sep 11, 2026 | 1,772.00 | 1,792.60 | 1,755.80 | 1,774.70 | 1,752.58 | 0.33% | 1,400 |
| Sep 10, 2026 | 1,775.80 | 1,780.20 | 1,763.40 | 1,768.80 | 1,746.75 | 0.36% | 4,471 |
| Sep 9, 2026 | 1,761.60 | 1,773.60 | 1,738.40 | 1,762.40 | 1,740.43 | 0.67% | 2,297 |
| Sep 8, 2026 | 1,761.00 | 1,769.40 | 1,731.40 | 1,750.70 | 1,728.88 | -0.15% | 410 |
| Sep 7, 2026 | 1,754.60 | 1,762.40 | 1,749.07 | 1,753.30 | 1,731.45 | -0.04% | 3,131 |
| Sep 4, 2026 | 1,747.60 | 1,758.60 | 1,734.60 | 1,754.00 | 1,732.14 | 0.63% | 128 |
| Sep 3, 2026 | 1,708.60 | 1,752.00 | 1,708.60 | 1,743.00 | 1,721.28 | 0.97% | 827 |
| Sep 2, 2026 | 1,741.40 | 1,749.80 | 1,715.40 | 1,726.20 | 1,704.68 | -1.21% | 1,122 |
| Sep 1, 2026 | 1,744.40 | 1,771.40 | 1,731.80 | 1,747.40 | 1,725.62 | 0.95% | 674 |
| Aug 28, 2026 | 1,745.80 | 1,754.00 | 1,730.40 | 1,730.90 | 1,709.33 | 0.34% | 1,741 |
| Aug 27, 2026 | 1,753.40 | 1,753.40 | 1,710.00 | 1,725.10 | 1,703.60 | -0.18% | 162 |
| Aug 26, 2026 | 1,729.00 | 1,761.80 | 1,722.00 | 1,728.20 | 1,706.66 | -1.12% | 1,184 |
| Aug 25, 2026 | 1,765.80 | 1,766.20 | 1,732.20 | 1,747.70 | 1,725.92 | -0.21% | 286 |
| Aug 24, 2026 | 1,757.60 | 1,758.80 | 1,743.40 | 1,751.40 | 1,729.57 | 0.18% | 5,205 |
| Aug 21, 2026 | 1,729.93 | 1,767.60 | 1,729.93 | 1,748.30 | 1,726.51 | 0.55% | 4,122 |
| Aug 20, 2026 | 1,744.80 | 1,754.60 | 1,731.20 | 1,738.80 | 1,717.13 | -0.03% | 3,311 |
| Aug 19, 2026 | 1,747.20 | 1,756.80 | 1,719.40 | 1,749.00 | 1,717.72 | 0.63% | 12,310 |
| Aug 18, 2026 | 1,749.20 | 1,749.20 | 1,736.03 | 1,738.10 | 1,707.02 | 0.14% | 1,649 |
| Aug 17, 2026 | 1,751.20 | 1,751.20 | 1,725.00 | 1,735.60 | 1,704.56 | 0.01% | 8,420 |
| Aug 14, 2026 | 1,734.60 | 1,739.60 | 1,719.40 | 1,735.50 | 1,704.47 | 1.17% | 1,686 |
| Aug 13, 2026 | 1,718.80 | 1,738.40 | 1,716.00 | 1,715.40 | 1,684.73 | 0.12% | 2,663 |