SSgA SPDR S&P Global Dividend Aristocrats UCITS ETF (LON:GBDV)
London · Delayed Price · Currency is GBP 26.28
-0.08 (-0.30%)
Aug 14, 2025, 4:35 PM BST
LON:GBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.12 | 26.38 | 26.12 | 26.36 | 26.36 | 0.84% | 4,066 |
| Aug 12, 2025 | 25.97 | 26.23 | 25.97 | 26.14 | 26.14 | 0.19% | 4,313 |
| Aug 11, 2025 | 26.31 | 26.31 | 26.05 | 26.09 | 26.09 | 0.04% | 8,622 |
| Aug 8, 2025 | 26.02 | 26.24 | 25.98 | 26.08 | 26.08 | 0.35% | 4,512 |
| Aug 7, 2025 | 26.08 | 26.43 | 25.99 | 25.99 | 25.99 | -0.61% | 8,783 |
| Aug 6, 2025 | 26.32 | 26.34 | 26.13 | 26.15 | 26.15 | -0.11% | 1,996 |
| Aug 5, 2025 | 26.44 | 26.44 | 26.14 | 26.18 | 26.18 | -0.38% | 7,128 |
| Aug 4, 2025 | 26.06 | 26.28 | 25.96 | 26.28 | 26.28 | -0.15% | 6,207 |
| Aug 1, 2025 | 26.54 | 26.54 | 26.22 | 26.32 | 25.93 | -1.05% | 13,008 |
| Jul 31, 2025 | 26.63 | 26.78 | 26.53 | 26.60 | 26.20 | -0.78% | 5,400 |
| Jul 30, 2025 | 26.85 | 27.09 | 26.75 | 26.81 | 26.40 | -0.07% | 24,942 |
| Jul 29, 2025 | 26.83 | 27.08 | 26.78 | 26.83 | 26.42 | 0.07% | 4,407 |
| Jul 28, 2025 | 27.07 | 27.08 | 26.74 | 26.81 | 26.41 | -0.07% | 3,724 |
| Jul 25, 2025 | 26.95 | 26.96 | 26.70 | 26.83 | 26.42 | 0.26% | 3,084 |
| Jul 24, 2025 | 26.87 | 26.88 | 25.52 | 26.76 | 26.36 | 0.19% | 2,772 |
| Jul 23, 2025 | 26.90 | 27.00 | 26.70 | 26.71 | 26.31 | 0.11% | 24,086 |
| Jul 22, 2025 | 26.54 | 26.71 | 26.44 | 26.68 | 26.28 | 0.53% | 7,300 |
| Jul 21, 2025 | 26.46 | 26.59 | 26.44 | 26.54 | 26.14 | 0.23% | 2,953 |
| Jul 18, 2025 | 26.53 | 26.64 | 26.45 | 26.48 | 26.08 | -0.11% | 5,804 |
| Jul 17, 2025 | 26.46 | 27.13 | 26.42 | 26.51 | 26.11 | 0.61% | 3,362 |
| Jul 16, 2025 | 26.47 | 26.68 | 26.35 | 26.35 | 25.95 | -0.94% | 5,515 |
| Jul 15, 2025 | 26.72 | 26.89 | 26.58 | 26.60 | 26.20 | -0.30% | 10,436 |
| Jul 14, 2025 | 26.74 | 26.75 | 26.50 | 26.68 | 26.28 | 0.64% | 3,913 |
| Jul 11, 2025 | 26.61 | 26.62 | 26.44 | 26.51 | 26.11 | -0.38% | 2,382 |
| Jul 10, 2025 | 26.50 | 26.72 | 26.43 | 26.61 | 26.21 | 0.72% | 2,759 |
| Jul 9, 2025 | 26.39 | 26.51 | 26.34 | 26.42 | 26.02 | 0.15% | 6,832 |
| Jul 8, 2025 | 26.26 | 26.49 | 26.10 | 26.38 | 25.98 | 0.46% | 5,665 |
| Jul 7, 2025 | 26.40 | 26.43 | 26.25 | 26.26 | 25.86 | -0.11% | 4,809 |
| Jul 4, 2025 | 26.11 | 26.34 | 26.11 | 26.29 | 25.90 | -0.27% | 77,157 |
| Jul 3, 2025 | 26.42 | 26.53 | 26.32 | 26.36 | 25.97 | 0.19% | 4,038 |
| Jul 2, 2025 | 26.13 | 26.41 | 26.07 | 26.31 | 25.91 | 1.23% | 3,600 |
| Jul 1, 2025 | 25.67 | 25.99 | 25.57 | 25.99 | 25.60 | 1.40% | 4,657 |
| Jun 30, 2025 | 25.69 | 25.74 | 25.58 | 25.63 | 25.25 | -0.04% | 3,823 |
| Jun 27, 2025 | 25.63 | 25.70 | 25.55 | 25.64 | 25.26 | 0.39% | 9,971 |
| Jun 26, 2025 | 25.40 | 25.56 | 25.36 | 25.54 | 25.15 | 0.20% | 5,582 |
| Jun 25, 2025 | 25.68 | 25.74 | 25.49 | 25.49 | 25.11 | -0.82% | 6,342 |
| Jun 24, 2025 | 25.94 | 25.94 | 25.66 | 25.70 | 25.32 | 0.47% | 3,184 |
| Jun 23, 2025 | 25.66 | 25.79 | 25.41 | 25.58 | 25.19 | -0.08% | 2,775 |
| Jun 20, 2025 | 25.57 | 25.74 | 25.48 | 25.60 | 25.22 | 0.51% | 933 |
| Jun 19, 2025 | 25.53 | 25.63 | 25.44 | 25.47 | 25.09 | -0.82% | 5,997 |
| Jun 18, 2025 | 25.62 | 25.71 | 25.58 | 25.68 | 25.29 | 0.16% | 6,063 |
| Jun 17, 2025 | 25.36 | 25.72 | 25.36 | 25.64 | 25.26 | -0.23% | 3,165 |
| Jun 16, 2025 | 25.68 | 25.84 | 25.64 | 25.70 | 25.31 | 0.27% | 8,554 |
| Jun 13, 2025 | 25.59 | 25.88 | 25.48 | 25.63 | 25.24 | -0.31% | 6,452 |
| Jun 12, 2025 | 25.72 | 25.78 | 25.66 | 25.71 | 25.32 | -0.46% | 6,793 |
| Jun 11, 2025 | 25.98 | 25.98 | 25.77 | 25.83 | 25.44 | 0.04% | 10,710 |
| Jun 10, 2025 | 25.69 | 25.82 | 25.63 | 25.82 | 25.43 | 1.06% | 7,777 |
| Jun 9, 2025 | 25.35 | 25.64 | 25.35 | 25.55 | 25.17 | 0.63% | 10,323 |
| Jun 6, 2025 | 25.38 | 25.57 | 25.29 | 25.39 | 25.01 | 0.59% | 4,779 |
| Jun 5, 2025 | 25.33 | 25.34 | 25.17 | 25.24 | 24.86 | -0.16% | 11,215 |