State Street SPDR Bloomberg Global Aggregate Bond UCITS ETF (LON:GLAG)
London · Delayed Price · Currency is GBP · Price in USD 25.61
+0.08 (0.32%)
Apr 1, 2026, 4:35 PM GMT
LON:GLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.39% | - |
| Mar 30, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.12% | - |
| Mar 27, 2026 | 25.35 | 25.35 | 25.35 | 25.40 | 25.40 | -0.34% | 2,720 |
| Mar 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.52% | - |
| Mar 25, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.23% | - |
| Mar 24, 2026 | 25.56 | 25.60 | 25.50 | 25.56 | 25.56 | 0.27% | 61,104 |
| Mar 23, 2026 | 25.37 | 25.74 | 25.37 | 25.49 | 25.49 | -0.13% | 6,230 |
| Mar 20, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.59% | - |
| Mar 19, 2026 | 25.56 | 25.68 | 25.56 | 25.68 | 25.68 | -0.05% | 3,158 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.69 | 25.69 | 25.69 | -0.18% | 16,751 |
| Mar 17, 2026 | 25.68 | 25.69 | 25.68 | 25.74 | 25.74 | 0.47% | 1,111 |
| Mar 16, 2026 | 25.59 | 25.67 | 25.59 | 25.62 | 25.62 | 0.31% | 5,964 |
| Mar 13, 2026 | 25.59 | 25.63 | 25.59 | 25.54 | 25.54 | -0.49% | 521 |
| Mar 12, 2026 | 25.76 | 25.76 | 25.66 | 25.66 | 25.66 | -0.48% | 5,797 |
| Mar 11, 2026 | 25.84 | 25.84 | 25.84 | 25.79 | 25.79 | -0.76% | 30 |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 25.98 | 25.98 | 0.43% | 20 |
| Mar 9, 2026 | 25.80 | 25.81 | 25.80 | 25.87 | 25.87 | -0.02% | 8,891 |
| Mar 6, 2026 | 25.83 | 25.88 | 25.83 | 25.88 | 25.88 | 0.03% | 2,818 |
| Mar 5, 2026 | 25.95 | 25.95 | 25.95 | 25.87 | 25.87 | -0.68% | 2 |
| Mar 4, 2026 | 25.94 | 26.05 | 25.94 | 26.05 | 26.05 | 0.40% | 1,072 |
| Mar 3, 2026 | 25.99 | 25.99 | 25.91 | 25.95 | 25.95 | -0.57% | 6,920 |
| Mar 2, 2026 | 26.22 | 26.24 | 26.06 | 26.10 | 26.10 | -0.88% | 17,205 |
| Feb 27, 2026 | 26.29 | 26.31 | 26.29 | 26.33 | 26.33 | 0.25% | 1,625 |
| Feb 26, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.07% | 791 |
| Feb 25, 2026 | 26.23 | 26.24 | 26.22 | 26.25 | 26.25 | -0.08% | 1,640 |
| Feb 24, 2026 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | - | 280 |
| Feb 23, 2026 | 26.22 | 26.26 | 26.22 | 26.27 | 26.27 | 0.25% | 3,443 |
| Feb 20, 2026 | 26.22 | 26.22 | 26.14 | 26.20 | 26.20 | 0.16% | 25,396 |
| Feb 19, 2026 | 26.17 | 26.19 | 26.16 | 26.16 | 26.16 | -0.21% | 1,504 |
| Feb 18, 2026 | 26.25 | 26.25 | 26.12 | 26.21 | 26.21 | -0.11% | 48,779 |
| Feb 17, 2026 | 26.29 | 26.29 | 26.29 | 26.24 | 26.24 | -0.08% | 1,407 |
| Feb 16, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.08% | - |
| Feb 13, 2026 | 26.26 | 26.26 | 26.21 | 26.25 | 26.25 | 0.10% | 4,481 |
| Feb 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.30% | - |
| Feb 11, 2026 | 26.20 | 26.22 | 26.11 | 26.14 | 26.14 | -0.11% | 5,586 |
| Feb 10, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.40% | - |
| Feb 9, 2026 | 26.04 | 26.09 | 26.00 | 26.07 | 26.07 | 0.42% | 13,170 |
| Feb 6, 2026 | 25.98 | 25.98 | 25.96 | 25.96 | 25.96 | 0.08% | 1,333 |
| Feb 5, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.94 | 0.10% | 262 |
| Feb 4, 2026 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | -0.10% | 1,761 |
| Feb 3, 2026 | 26.02 | 26.02 | 25.93 | 25.94 | 25.94 | -0.02% | 10,029 |
| Feb 2, 2026 | 26.03 | 26.04 | 25.94 | 25.94 | 25.94 | -1.89% | 130,769 |
| Jan 30, 2026 | 26.45 | 26.48 | 26.45 | 26.44 | 26.03 | -0.28% | 1,691 |
| Jan 29, 2026 | 26.50 | 26.52 | 26.50 | 26.52 | 26.10 | 0.15% | 2,550 |
| Jan 28, 2026 | 26.60 | 26.60 | 26.48 | 26.48 | 26.06 | -0.11% | 17,839 |
| Jan 27, 2026 | 26.45 | 26.45 | 26.40 | 26.50 | 26.09 | 0.28% | 5,436 |
| Jan 26, 2026 | 26.40 | 26.40 | 26.40 | 26.43 | 26.01 | 0.68% | 1,681 |
| Jan 23, 2026 | 26.22 | 26.26 | 26.22 | 26.25 | 25.84 | 0.19% | 7,234 |
| Jan 22, 2026 | 25.79 | 25.79 | 25.79 | 26.20 | 25.79 | 0.21% | - |
| Jan 21, 2026 | 26.15 | 26.17 | 26.13 | 26.15 | 25.74 | -0.02% | 5,363 |