State Street SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (LON:GIN)
London · Delayed Price · Currency is GBP 28.13
+0.01 (0.04%)
Sep 23, 2026, 2:02 PM GMT
LON:GIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28.08 | 28.29 | 28.08 | 28.14 | - | 0.07% | 1,578 |
| Sep 22, 2026 | 28.00 | 28.13 | 28.07 | 28.12 | 28.12 | 0.39% | 716,031 |
| Sep 21, 2026 | 28.21 | 28.12 | 28.01 | 28.01 | 28.01 | 0.57% | 5,386 |
| Sep 18, 2026 | 28.40 | 27.85 | 27.85 | 27.85 | 27.85 | -1.12% | 5,321 |
| Sep 17, 2026 | 28.25 | 28.25 | 28.25 | 28.17 | 28.17 | 0.66% | 1,074,546 |
| Sep 16, 2026 | 27.73 | 27.98 | 27.90 | 27.98 | 27.98 | 0.34% | 1,162 |
| Sep 15, 2026 | 28.05 | 27.89 | 27.89 | 27.89 | 27.89 | -0.23% | 721,025 |
| Sep 14, 2026 | 27.74 | 28.13 | 27.73 | 27.95 | 27.95 | -0.07% | 3,796 |
| Sep 11, 2026 | 27.99 | 28.22 | 27.69 | 27.97 | 27.97 | -0.21% | 3,985 |
| Sep 10, 2026 | 28.24 | 28.24 | 28.24 | 28.03 | 28.03 | -0.11% | 713,166 |
| Sep 9, 2026 | 28.40 | 28.40 | 28.06 | 28.06 | 28.06 | -0.53% | 4,215 |
| Sep 8, 2026 | 28.35 | 28.22 | 28.10 | 28.21 | 28.21 | 0.28% | 1,392 |
| Sep 7, 2026 | 28.41 | 28.41 | 28.13 | 28.13 | 28.13 | -0.32% | 2,276 |
| Sep 4, 2026 | 28.17 | 28.41 | 27.92 | 28.22 | 28.22 | 0.14% | 16,229 |
| Sep 3, 2026 | 28.41 | 28.41 | 28.07 | 28.18 | 28.18 | -0.21% | 4,922 |
| Sep 2, 2026 | 28.26 | 28.26 | 28.12 | 28.24 | 28.24 | 0.50% | 5,843 |
| Sep 1, 2026 | 28.41 | 28.41 | 28.10 | 28.10 | 28.10 | -0.35% | 2,946 |
| Aug 28, 2026 | 28.77 | 28.77 | 27.33 | 28.20 | 28.20 | -0.04% | 4,260 |
| Aug 27, 2026 | 28.54 | 28.54 | 28.21 | 28.21 | 28.21 | -0.42% | 2,581 |
| Aug 26, 2026 | 28.40 | 28.49 | 28.25 | 28.33 | 28.33 | 0.28% | 3,952 |
| Aug 25, 2026 | 28.39 | 28.39 | 27.93 | 28.25 | 28.25 | 0.50% | 2,978 |
| Aug 24, 2026 | 28.28 | 28.31 | 27.88 | 28.11 | 28.11 | -0.18% | 5,647 |
| Aug 21, 2026 | 28.16 | 28.39 | 28.16 | 28.16 | 28.16 | -0.35% | 3,039 |
| Aug 20, 2026 | 28.43 | 28.43 | 28.17 | 28.26 | 28.26 | -0.35% | 8,098 |
| Aug 19, 2026 | 28.45 | 28.61 | 28.10 | 28.36 | 28.36 | -0.25% | 5,722 |
| Aug 18, 2026 | 28.44 | 28.49 | 28.35 | 28.43 | 28.43 | 0.53% | 1,491 |
| Aug 17, 2026 | 28.66 | 28.66 | 28.15 | 28.28 | 28.28 | -0.14% | 4,531 |
| Aug 14, 2026 | 28.44 | 28.54 | 28.32 | 28.32 | 28.32 | -1.01% | 10,974 |
| Aug 13, 2026 | 28.72 | 28.72 | 28.30 | 28.61 | 28.61 | 0.90% | 20,442 |
| Aug 12, 2026 | 28.34 | 28.59 | 28.25 | 28.36 | 28.36 | 0.21% | 1,045 |
| Aug 11, 2026 | 28.28 | 28.50 | 28.28 | 28.30 | 28.30 | 0.02% | 546 |
| Aug 10, 2026 | 28.46 | 28.70 | 28.23 | 28.29 | 28.29 | -0.70% | 2,427 |
| Aug 7, 2026 | 28.40 | 28.73 | 28.39 | 28.49 | 28.49 | 0.07% | 2,349 |
| Aug 6, 2026 | 28.56 | 28.65 | 28.43 | 28.47 | 28.47 | 0.25% | 1,777 |
| Aug 5, 2026 | 28.86 | 28.86 | 28.40 | 28.40 | 28.40 | -0.60% | 2,586 |
| Aug 4, 2026 | 28.49 | 28.68 | 28.44 | 28.57 | 28.57 | 0.21% | 5,676 |
| Aug 3, 2026 | 28.51 | 28.64 | 28.40 | 28.51 | 28.51 | 0.35% | 17,871 |
| Jul 31, 2026 | 28.72 | 28.85 | 28.40 | 28.41 | 28.41 | -0.11% | 41,248 |
| Jul 30, 2026 | 28.78 | 28.78 | 28.44 | 28.44 | 28.44 | -1.22% | 6,610 |
| Jul 29, 2026 | 29.14 | 29.14 | 28.79 | 28.79 | 28.79 | -0.81% | 1,709 |
| Jul 28, 2026 | 29.00 | 29.12 | 28.89 | 29.03 | 29.03 | 0.47% | 2,477 |
| Jul 27, 2026 | 29.21 | 29.53 | 28.89 | 28.89 | 28.89 | -0.43% | 7,802 |
| Jul 24, 2026 | 29.13 | 29.15 | 28.88 | 29.02 | 29.02 | 0.09% | 8,387 |
| Jul 23, 2026 | 29.05 | 29.05 | 28.81 | 28.99 | 28.99 | 0.80% | 12,951 |
| Jul 22, 2026 | 28.83 | 29.00 | 28.67 | 28.76 | 28.76 | 0.03% | 9,624 |
| Jul 21, 2026 | 28.69 | 28.83 | 28.58 | 28.75 | 28.75 | 0.03% | 378 |
| Jul 20, 2026 | 28.67 | 28.90 | 28.39 | 28.74 | 28.74 | -0.24% | 2,719 |
| Jul 17, 2026 | 28.92 | 28.96 | 28.80 | 28.81 | 28.81 | 0.56% | 178 |
| Jul 16, 2026 | 28.71 | 29.05 | 27.89 | 28.65 | 28.65 | 0.19% | 4,855 |
| Jul 15, 2026 | 28.76 | 28.91 | 28.65 | 28.60 | 28.60 | -0.57% | 4,613 |