WisdomTree Global Quality Dividend Growth UCITS ETF (LON:GGRP)
London · Delayed Price · Currency is GBP · Price in GBX 3,116.00
+14.00 (0.45%)
Sep 23, 2026, 11:08 AM GMT
LON:GGRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,111.00 | 3,118.00 | 3,107.00 | 3,116.00 | - | 0.45% | 1,121 |
| Sep 22, 2026 | 3,102.00 | 3,113.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.55% | 2,242 |
| Sep 21, 2026 | 3,085.00 | 3,085.00 | 3,082.00 | 3,085.00 | 3,085.00 | 0.69% | 395 |
| Sep 18, 2026 | 3,082.00 | 3,089.00 | 3,066.05 | 3,064.00 | 3,064.00 | -0.63% | 797 |
| Sep 17, 2026 | 3,074.00 | 3,095.00 | 3,068.00 | 3,083.50 | 3,083.50 | 0.65% | 1,598 |
| Sep 16, 2026 | 3,054.00 | 3,056.00 | 3,056.00 | 3,063.50 | 3,063.50 | 0.64% | 1,984 |
| Sep 15, 2026 | 3,049.00 | 3,058.00 | 3,052.00 | 3,044.00 | 3,044.00 | -0.41% | 3,633 |
| Sep 14, 2026 | 3,055.00 | 3,059.00 | 3,048.00 | 3,056.50 | 3,056.50 | -0.31% | 402 |
| Sep 11, 2026 | 3,062.00 | 3,071.00 | 3,060.00 | 3,066.00 | 3,066.00 | 0.61% | 5,980 |
| Sep 10, 2026 | 3,069.00 | 3,068.00 | 3,062.00 | 3,047.50 | 3,047.50 | -0.21% | 771 |
| Sep 9, 2026 | 3,083.00 | 3,084.00 | 3,070.00 | 3,054.00 | 3,054.00 | -1.17% | 7,306 |
| Sep 8, 2026 | 3,104.00 | 3,106.00 | 3,088.97 | 3,090.00 | 3,090.00 | -0.32% | 1,426 |
| Sep 7, 2026 | 3,113.00 | 3,123.00 | 3,098.00 | 3,100.00 | 3,100.00 | -0.42% | 4,045 |
| Sep 4, 2026 | 3,121.00 | 3,124.00 | 3,109.00 | 3,113.00 | 3,113.00 | -0.03% | 2,076 |
| Sep 3, 2026 | 3,107.00 | 3,114.00 | 3,103.00 | 3,114.00 | 3,114.00 | 0.26% | 189 |
| Sep 2, 2026 | 3,094.00 | 3,106.00 | 3,085.00 | 3,106.00 | 3,106.00 | 0.24% | 6,054 |
| Sep 1, 2026 | 3,113.00 | 3,116.00 | 3,087.00 | 3,098.50 | 3,098.50 | -1.05% | 1,771 |
| Aug 28, 2026 | 3,133.00 | 3,133.07 | 3,122.00 | 3,131.50 | 3,131.50 | 0.37% | 389 |
| Aug 27, 2026 | 3,128.00 | 3,128.00 | 3,108.00 | 3,120.00 | 3,120.00 | -0.19% | 985 |
| Aug 26, 2026 | 3,124.00 | 3,134.95 | 3,121.00 | 3,126.00 | 3,126.00 | 0.19% | 3,457 |
| Aug 25, 2026 | 3,112.00 | 3,130.00 | 3,112.00 | 3,120.00 | 3,120.00 | 0.27% | 497 |
| Aug 24, 2026 | 3,111.00 | 3,116.00 | 3,101.00 | 3,111.50 | 3,111.50 | - | 516 |
| Aug 21, 2026 | 3,090.00 | 3,104.00 | 3,097.00 | 3,111.50 | 3,111.50 | 0.40% | 667 |
| Aug 20, 2026 | 3,118.00 | 3,119.00 | 3,112.00 | 3,099.00 | 3,099.00 | -0.70% | 986 |
| Aug 19, 2026 | 3,117.00 | 3,125.00 | 3,116.00 | 3,121.00 | 3,121.00 | 0.40% | 3,771 |
| Aug 18, 2026 | 3,119.00 | 3,119.00 | 3,112.00 | 3,108.50 | 3,108.50 | -0.38% | 766 |
| Aug 17, 2026 | 3,136.00 | 3,131.00 | 3,119.00 | 3,120.50 | 3,120.50 | -0.41% | 3,771 |
| Aug 14, 2026 | 3,162.00 | 3,161.00 | 3,136.00 | 3,133.50 | 3,133.50 | -0.49% | 2,076 |
| Aug 13, 2026 | 3,161.00 | 3,162.00 | 3,150.00 | 3,149.00 | 3,149.00 | - | 635 |
| Aug 12, 2026 | 3,150.00 | 3,159.00 | 3,144.00 | 3,149.00 | 3,149.00 | -0.25% | 713 |
| Aug 11, 2026 | 3,158.00 | 3,171.00 | 3,156.00 | 3,157.00 | 3,157.00 | 0.03% | 1,299 |
| Aug 10, 2026 | 3,162.00 | 3,171.00 | 3,155.04 | 3,156.00 | 3,156.00 | -0.22% | 4,172 |
| Aug 7, 2026 | 3,160.00 | 3,168.00 | 3,155.00 | 3,163.00 | 3,163.00 | 0.14% | 130 |
| Aug 6, 2026 | 3,182.00 | 3,182.00 | 3,165.00 | 3,158.50 | 3,158.50 | 0.16% | 2,776 |
| Aug 5, 2026 | 3,182.00 | 3,182.00 | 3,152.00 | 3,153.50 | 3,153.50 | 0.53% | 856 |
| Aug 4, 2026 | 3,118.00 | 3,136.00 | 3,112.00 | 3,137.00 | 3,137.00 | 0.84% | 378 |
| Aug 3, 2026 | 3,097.00 | 3,113.00 | 3,083.00 | 3,111.00 | 3,111.00 | 1.48% | 5,789 |
| Jul 31, 2026 | 3,084.96 | 3,094.00 | 3,084.00 | 3,065.50 | 3,065.50 | -0.39% | 2,772 |
| Jul 30, 2026 | 3,083.00 | 3,098.00 | 3,085.00 | 3,077.50 | 3,077.50 | -1.01% | 719 |
| Jul 29, 2026 | 3,130.00 | 3,143.00 | 3,107.00 | 3,109.00 | 3,109.00 | -0.37% | 2,001 |
| Jul 28, 2026 | 3,085.00 | 3,117.00 | 3,084.00 | 3,120.50 | 3,120.50 | 1.22% | 1,154 |
| Jul 27, 2026 | 3,088.00 | 3,101.00 | 3,070.00 | 3,083.00 | 3,083.00 | 0.78% | 1,568 |
| Jul 24, 2026 | 3,050.00 | 3,065.00 | 3,045.00 | 3,059.00 | 3,059.00 | 0.63% | 390 |
| Jul 23, 2026 | 3,047.00 | 3,060.00 | 3,038.00 | 3,040.00 | 3,040.00 | -0.88% | 1,573 |
| Jul 22, 2026 | 3,057.00 | 3,071.00 | 3,049.00 | 3,067.00 | 3,067.00 | 0.10% | 1,806 |
| Jul 21, 2026 | 3,048.00 | 3,061.00 | 3,043.00 | 3,064.00 | 3,064.00 | 0.49% | 2,048 |
| Jul 20, 2026 | 3,049.00 | 3,059.00 | 3,040.00 | 3,049.00 | 3,049.00 | -0.44% | 1,134 |
| Jul 17, 2026 | 3,060.00 | 3,068.00 | 3,055.00 | 3,062.50 | 3,062.50 | -0.41% | 1,673 |
| Jul 16, 2026 | 3,053.00 | 3,075.00 | 3,045.00 | 3,075.00 | 3,075.00 | 0.65% | 3,347 |
| Jul 15, 2026 | 3,063.00 | 3,074.00 | 3,063.00 | 3,055.00 | 3,055.00 | -0.33% | 446 |