State Street SPDR Bloomberg Global Aggregate Bond UCITS ETF (LON:GLAU)
London · Delayed Price · Currency is GBP · Price in USD 29.67
-0.03 (-0.09%)
Sep 22, 2026, 5:15 PM GMT
LON:GLAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.09% | - |
| Sep 21, 2026 | 29.67 | 29.70 | 29.67 | 29.70 | 29.70 | 0.43% | 8,875 |
| Sep 18, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.33% | - |
| Sep 17, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.18% | - |
| Sep 16, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.26% | - |
| Sep 15, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.05% | - |
| Sep 14, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.24% | - |
| Sep 11, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.02% | - |
| Sep 10, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.34% | - |
| Sep 9, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.39% | - |
| Sep 8, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.11% | - |
| Sep 7, 2026 | 29.83 | 29.85 | 29.85 | 29.81 | 29.81 | -0.16% | 732 |
| Sep 4, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.01% | - |
| Sep 3, 2026 | 29.82 | 29.87 | 29.82 | 29.85 | 29.85 | 0.23% | 3,138 |
| Sep 2, 2026 | 29.78 | 29.79 | 29.78 | 29.79 | 29.79 | -0.06% | 130 |
| Sep 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.34% | - |
| Aug 28, 2026 | 29.94 | 29.94 | 29.94 | 29.91 | 29.91 | -0.13% | 156 |
| Aug 27, 2026 | 29.99 | 29.99 | 29.99 | 29.95 | 29.95 | -0.02% | 28,940 |
| Aug 26, 2026 | 30.01 | 30.01 | 30.00 | 29.95 | 29.95 | -0.10% | 1,817 |
| Aug 25, 2026 | 29.99 | 29.99 | 29.99 | 29.98 | 29.98 | 0.26% | 394 |
| Aug 24, 2026 | 29.91 | 29.91 | 29.91 | 29.90 | 29.90 | 0.17% | 4,500 |
| Aug 21, 2026 | 29.91 | 29.91 | 29.91 | 29.85 | 29.85 | -0.10% | 1,246 |
| Aug 20, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.06% | - |
| Aug 19, 2026 | 29.94 | 29.94 | 29.94 | 29.90 | 29.90 | 0.22% | 162 |
| Aug 18, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.08% | - |
| Aug 17, 2026 | 29.90 | 29.90 | 29.87 | 29.86 | 29.86 | -0.14% | 816 |
| Aug 14, 2026 | 29.94 | 29.94 | 29.90 | 29.90 | 29.90 | -0.25% | 42,878 |
| Aug 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.22% | - |
| Aug 12, 2026 | 29.95 | 29.95 | 29.92 | 29.91 | 29.91 | 0.03% | 244 |
| Aug 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.10% | - |
| Aug 10, 2026 | 29.95 | 29.95 | 29.95 | 29.87 | 29.87 | -0.23% | 558 |
| Aug 7, 2026 | 29.91 | 29.97 | 29.91 | 29.94 | 29.94 | 0.09% | 34,161 |
| Aug 6, 2026 | 30.00 | 30.00 | 29.96 | 29.92 | 29.92 | -0.14% | 440 |
| Aug 5, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.06% | 142 |
| Aug 4, 2026 | 29.85 | 29.85 | 29.85 | 29.94 | 29.94 | 0.22% | 280 |
| Aug 3, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.27% | 623 |
| Jul 31, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.80 | -0.19% | - |
| Jul 30, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 29.85 | -0.07% | - |
| Jul 29, 2026 | 30.40 | 30.40 | 30.40 | 30.38 | 29.87 | -0.25% | 13 |
| Jul 28, 2026 | 30.43 | 30.43 | 30.43 | 30.46 | 29.95 | 0.15% | 1,170 |
| Jul 27, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 29.90 | 0.22% | 552 |
| Jul 24, 2026 | 30.31 | 30.31 | 30.30 | 30.34 | 29.84 | 0.27% | 3,986 |
| Jul 23, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 29.76 | -0.28% | - |
| Jul 22, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.84 | -0.12% | - |
| Jul 21, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 29.87 | -0.12% | - |
| Jul 20, 2026 | 30.44 | 30.44 | 30.44 | 30.42 | 29.91 | -0.20% | 22 |
| Jul 17, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 29.97 | 0.12% | - |
| Jul 16, 2026 | 30.41 | 30.41 | 30.41 | 30.44 | 29.93 | -0.10% | 431 |
| Jul 15, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 29.96 | -0.03% | - |
| Jul 14, 2026 | 30.42 | 30.42 | 30.42 | 30.48 | 29.97 | 0.21% | 806 |