Global X European Superdividend UCITS ETF (LON:EUSP)
London · Delayed Price · Currency is GBP · Price in GBX 1,795.80
-14.00 (-0.77%)
At close: Sep 22, 2026
LON:EUSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,824.80 | 1,812.00 | 1,791.60 | 1,795.80 | 1,795.80 | -0.77% | 1,762 |
| Sep 21, 2026 | 1,798.80 | 1,811.20 | 1,798.80 | 1,809.80 | 1,809.80 | 0.30% | 529 |
| Sep 18, 2026 | 1,820.64 | 1,810.20 | 1,806.40 | 1,804.40 | 1,804.40 | -0.64% | 2,349 |
| Sep 17, 2026 | 1,827.60 | 1,827.60 | 1,809.00 | 1,816.00 | 1,816.00 | 0.46% | 6,332 |
| Sep 16, 2026 | 1,789.20 | 1,809.40 | 1,789.20 | 1,807.70 | 1,807.70 | 1.22% | 2,499 |
| Sep 15, 2026 | 1,794.20 | 1,785.20 | 1,770.80 | 1,785.90 | 1,785.90 | 0.26% | 599 |
| Sep 14, 2026 | 1,794.80 | 1,792.40 | 1,786.80 | 1,781.30 | 1,781.30 | 0.37% | 3,504 |
| Sep 11, 2026 | 1,772.00 | 1,792.60 | 1,755.80 | 1,774.70 | 1,774.70 | 0.33% | 1,397 |
| Sep 10, 2026 | 1,780.20 | 1,775.80 | 1,769.20 | 1,768.80 | 1,768.80 | 0.36% | 4,469 |
| Sep 9, 2026 | 1,761.60 | 1,773.60 | 1,738.40 | 1,762.40 | 1,762.40 | 0.67% | 2,297 |
| Sep 8, 2026 | 1,769.40 | 1,761.00 | 1,758.80 | 1,750.70 | 1,750.70 | -0.15% | 408 |
| Sep 7, 2026 | 1,751.20 | 1,754.60 | 1,754.60 | 1,753.30 | 1,753.30 | -0.04% | 3,128 |
| Sep 4, 2026 | 1,747.60 | 1,758.60 | 1,734.60 | 1,754.00 | 1,754.00 | 0.63% | 128 |
| Sep 3, 2026 | 1,708.60 | 1,752.00 | 1,708.60 | 1,743.00 | 1,743.00 | 0.97% | 823 |
| Sep 2, 2026 | 1,741.40 | 1,749.80 | 1,715.40 | 1,726.20 | 1,726.20 | -1.21% | 1,121 |
| Sep 1, 2026 | 1,771.40 | 1,744.40 | 1,739.80 | 1,747.40 | 1,747.40 | 0.95% | 670 |
| Aug 28, 2026 | 1,754.00 | 1,746.00 | 1,736.60 | 1,730.90 | 1,730.90 | 0.34% | 1,737 |
| Aug 27, 2026 | 1,753.40 | 1,753.40 | 1,710.00 | 1,725.10 | 1,725.10 | -0.18% | 162 |
| Aug 26, 2026 | 1,729.00 | 1,761.80 | 1,722.00 | 1,728.20 | 1,728.20 | -1.12% | 1,184 |
| Aug 25, 2026 | 1,765.80 | 1,766.20 | 1,732.20 | 1,747.70 | 1,747.70 | -0.21% | 286 |
| Aug 24, 2026 | 1,755.43 | 1,758.80 | 1,755.00 | 1,751.40 | 1,751.40 | 0.18% | 5,203 |
| Aug 21, 2026 | 1,729.93 | 1,767.60 | 1,729.93 | 1,748.30 | 1,748.30 | 0.55% | 4,122 |
| Aug 20, 2026 | 1,744.80 | 1,754.60 | 1,731.20 | 1,738.80 | 1,738.80 | -0.03% | 3,311 |
| Aug 19, 2026 | 1,727.68 | 1,755.00 | 1,747.20 | 1,749.00 | 1,739.40 | 0.63% | 12,309 |
| Aug 18, 2026 | 1,749.20 | 1,749.20 | 1,736.03 | 1,738.10 | 1,728.56 | 0.14% | 1,649 |
| Aug 17, 2026 | 1,751.20 | 1,751.20 | 1,725.00 | 1,735.60 | 1,726.08 | 0.01% | 8,420 |
| Aug 14, 2026 | 1,734.60 | 1,739.60 | 1,719.40 | 1,735.50 | 1,725.98 | 1.17% | 1,686 |
| Aug 13, 2026 | 1,718.80 | 1,738.40 | 1,716.00 | 1,715.40 | 1,705.99 | 0.12% | 2,663 |
| Aug 12, 2026 | 1,727.00 | 1,727.00 | 1,710.00 | 1,713.40 | 1,704.00 | 0.33% | 980 |
| Aug 11, 2026 | 1,713.00 | 1,714.40 | 1,707.00 | 1,707.80 | 1,698.43 | 0.57% | 240 |
| Aug 10, 2026 | 1,720.00 | 1,720.00 | 1,692.40 | 1,698.10 | 1,688.78 | -0.19% | 1,623 |
| Aug 7, 2026 | 1,699.40 | 1,714.00 | 1,695.80 | 1,701.30 | 1,691.97 | 0.49% | 659 |
| Aug 6, 2026 | 1,690.00 | 1,696.40 | 1,654.00 | 1,693.00 | 1,683.71 | 2.12% | 1,635 |
| Aug 5, 2026 | 1,681.60 | 1,681.60 | 1,647.20 | 1,657.90 | 1,648.80 | -0.23% | 4,310 |
| Aug 4, 2026 | 1,683.60 | 1,683.60 | 1,651.20 | 1,661.80 | 1,652.68 | 0.39% | 2,554 |
| Aug 3, 2026 | 1,653.00 | 1,662.80 | 1,633.20 | 1,655.40 | 1,646.32 | -0.27% | 8,039 |
| Jul 31, 2026 | 1,664.40 | 1,666.40 | 1,656.80 | 1,659.90 | 1,650.79 | 0.57% | 816 |
| Jul 30, 2026 | 1,662.80 | 1,680.20 | 1,647.20 | 1,650.50 | 1,641.45 | -0.41% | 1,334 |
| Jul 29, 2026 | 1,660.60 | 1,666.80 | 1,652.40 | 1,657.30 | 1,648.21 | 0.72% | 322 |
| Jul 28, 2026 | 1,645.80 | 1,653.80 | 1,636.20 | 1,645.50 | 1,636.47 | 0.11% | 341 |
| Jul 27, 2026 | 1,663.60 | 1,663.60 | 1,639.20 | 1,643.70 | 1,634.68 | -1.02% | 694 |
| Jul 24, 2026 | 1,682.60 | 1,682.60 | 1,644.20 | 1,660.60 | 1,651.49 | 1.02% | 122 |
| Jul 23, 2026 | 1,651.20 | 1,658.80 | 1,634.20 | 1,643.90 | 1,634.88 | 0.11% | 1,302 |
| Jul 22, 2026 | 1,653.80 | 1,659.00 | 1,622.20 | 1,651.70 | 1,633.05 | 1.37% | 1,668 |
| Jul 21, 2026 | 1,629.40 | 1,636.20 | 1,616.80 | 1,629.40 | 1,611.00 | 1.19% | 1,639 |
| Jul 20, 2026 | 1,620.40 | 1,620.40 | 1,592.60 | 1,610.30 | 1,592.12 | 0.39% | 792 |
| Jul 17, 2026 | 1,615.00 | 1,615.80 | 1,601.60 | 1,604.10 | 1,585.99 | 0.03% | 2,769 |
| Jul 16, 2026 | 1,595.80 | 1,620.20 | 1,589.60 | 1,603.60 | 1,585.49 | -0.21% | 1,061 |
| Jul 15, 2026 | 1,597.60 | 1,627.60 | 1,597.60 | 1,607.00 | 1,588.86 | -0.42% | 72 |
| Jul 14, 2026 | 1,606.80 | 1,618.80 | 1,591.00 | 1,613.70 | 1,595.48 | 0.89% | 2,367 |