SSgA SPDR S&P Global Dividend Aristocrats UCITS ETF (LON:GLDV)
London · Delayed Price · Currency is GBP · Price in USD 35.96
-0.05 (-0.12%)
Aug 28, 2025, 4:35 PM BST
LON:GLDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 36.31 | 36.31 | 35.89 | 35.96 | 35.96 | -0.14% | 3,065 |
| Aug 27, 2025 | 35.80 | 36.20 | 35.80 | 36.01 | 36.01 | -0.58% | 2,314 |
| Aug 26, 2025 | 36.05 | 36.23 | 35.94 | 36.22 | 36.22 | -0.79% | 29,173 |
| Aug 22, 2025 | 35.79 | 36.51 | 35.79 | 36.51 | 36.51 | 1.87% | 15,234 |
| Aug 21, 2025 | 35.89 | 35.89 | 35.73 | 35.84 | 35.84 | -0.42% | 2,065 |
| Aug 20, 2025 | 35.96 | 35.99 | 35.74 | 35.99 | 35.99 | 0.50% | 879 |
| Aug 19, 2025 | 35.35 | 35.93 | 35.35 | 35.81 | 35.81 | 0.17% | 24,276 |
| Aug 18, 2025 | 35.43 | 35.87 | 35.43 | 35.75 | 35.75 | 0.22% | 5,692 |
| Aug 15, 2025 | 35.86 | 35.96 | 35.59 | 35.67 | 35.67 | 0.22% | 19,363 |
| Aug 14, 2025 | 35.58 | 35.98 | 35.49 | 35.59 | 35.59 | -0.53% | 1,170 |
| Aug 13, 2025 | 35.55 | 35.78 | 35.45 | 35.78 | 35.78 | 0.76% | 297 |
| Aug 12, 2025 | 35.32 | 35.51 | 35.03 | 35.51 | 35.51 | 1.52% | 757 |
| Aug 11, 2025 | 35.42 | 35.42 | 34.94 | 34.98 | 34.98 | -0.26% | 679 |
| Aug 8, 2025 | 35.20 | 35.20 | 35.00 | 35.07 | 35.07 | 0.66% | 28,941 |
| Aug 7, 2025 | 35.05 | 35.12 | 34.83 | 34.84 | 34.84 | -0.14% | 1,895 |
| Aug 6, 2025 | 34.90 | 35.06 | 34.86 | 34.89 | 34.89 | -0.03% | 6,145 |
| Aug 5, 2025 | 34.90 | 34.90 | 34.72 | 34.90 | 34.90 | 0.03% | 1,604 |
| Aug 4, 2025 | 34.82 | 34.89 | 34.34 | 34.89 | 34.89 | 0.09% | 1,737 |
| Aug 1, 2025 | 35.06 | 35.06 | 34.70 | 34.86 | 34.34 | -0.94% | 9,546 |
| Jul 31, 2025 | 35.50 | 35.50 | 35.16 | 35.19 | 34.66 | -1.15% | 4,150 |
| Jul 30, 2025 | 35.75 | 35.88 | 35.60 | 35.60 | 35.07 | -0.50% | 2,833 |
| Jul 29, 2025 | 35.84 | 36.00 | 35.76 | 35.78 | 35.24 | -0.47% | 740 |
| Jul 28, 2025 | 36.39 | 36.39 | 35.90 | 35.95 | 35.41 | -0.69% | 9,788 |
| Jul 25, 2025 | 36.15 | 36.20 | 35.96 | 36.20 | 35.66 | -0.03% | 2,722 |
| Jul 24, 2025 | 36.32 | 36.48 | 36.20 | 36.21 | 35.67 | -0.08% | 884 |
| Jul 23, 2025 | 36.08 | 36.49 | 36.08 | 36.24 | 35.70 | 0.58% | 32,177 |
| Jul 22, 2025 | 35.77 | 36.03 | 35.66 | 36.03 | 35.50 | 0.50% | 1,701 |
| Jul 21, 2025 | 35.84 | 35.86 | 35.60 | 35.85 | 35.31 | 1.24% | 4,723 |
| Jul 18, 2025 | 35.68 | 35.90 | 35.41 | 35.41 | 34.88 | -0.42% | 5,791 |
| Jul 17, 2025 | 35.78 | 35.78 | 35.38 | 35.56 | 35.03 | 0.28% | 4,697 |
| Jul 16, 2025 | 35.47 | 35.60 | 35.44 | 35.46 | 34.93 | -0.89% | 1,424 |
| Jul 15, 2025 | 36.10 | 36.15 | 35.65 | 35.78 | 35.24 | -0.39% | 6,990 |
| Jul 14, 2025 | 35.97 | 36.02 | 35.65 | 35.92 | 35.38 | 0.39% | 3,930 |
| Jul 11, 2025 | 36.21 | 36.21 | 35.78 | 35.78 | 35.25 | -0.89% | 2,503 |
| Jul 10, 2025 | 36.00 | 36.17 | 35.95 | 36.10 | 35.56 | 0.84% | 10,994 |
| Jul 9, 2025 | 36.00 | 36.11 | 35.80 | 35.80 | 35.26 | -0.56% | 5,805 |
| Jul 8, 2025 | 36.03 | 36.03 | 35.64 | 36.00 | 35.46 | 0.50% | 5,014 |
| Jul 7, 2025 | 36.08 | 36.08 | 35.81 | 35.82 | 35.28 | -0.14% | 1,685 |
| Jul 4, 2025 | 36.04 | 36.04 | 35.79 | 35.87 | 35.33 | -0.36% | 1,676 |
| Jul 3, 2025 | 36.04 | 36.09 | 35.95 | 36.00 | 35.46 | 0.50% | 5,034 |
| Jul 2, 2025 | 36.10 | 36.10 | 35.64 | 35.82 | 35.28 | 1.10% | 3,347 |
| Jul 1, 2025 | 35.11 | 35.44 | 35.11 | 35.43 | 34.90 | 0.91% | 802 |
| Jun 30, 2025 | 35.48 | 35.48 | 35.00 | 35.11 | 34.58 | -0.17% | 47,153 |
| Jun 27, 2025 | 35.15 | 35.24 | 35.09 | 35.17 | 34.64 | 0.29% | 876 |
| Jun 26, 2025 | 35.06 | 35.11 | 34.87 | 35.07 | 34.55 | 0.98% | 329 |
| Jun 25, 2025 | 35.23 | 35.23 | 34.73 | 34.73 | 34.21 | -0.86% | 6,110 |
| Jun 24, 2025 | 35.22 | 35.22 | 34.92 | 35.03 | 34.51 | 1.45% | 4,474 |
| Jun 23, 2025 | 34.61 | 34.63 | 34.29 | 34.53 | 34.01 | 0.15% | 69,747 |
| Jun 20, 2025 | 34.18 | 34.65 | 34.18 | 34.48 | 33.96 | 0.88% | 624 |
| Jun 19, 2025 | 34.40 | 34.45 | 34.16 | 34.18 | 33.67 | -1.21% | 409 |