Amundi S&P World Financials Screened UCITS ETF (LON:GLFI)
London · Delayed Price · Currency is GBP · Price in GBX 1,706.00
-24.40 (-1.41%)
Last updated: Sep 22, 2026, 3:39 PM GMT
LON:GLFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,715.40 | 1,716.20 | 1,709.20 | 1,707.10 | 1,707.10 | 0.06% | 6,583 |
| Sep 22, 2026 | 1,733.00 | 1,733.00 | 1,712.60 | 1,706.00 | 1,706.00 | -1.41% | 784 |
| Sep 21, 2026 | 1,714.00 | 1,730.40 | 1,714.00 | 1,730.40 | 1,730.40 | 0.86% | 1,888 |
| Sep 18, 2026 | 1,727.00 | 1,727.00 | 1,719.60 | 1,715.60 | 1,715.60 | -0.95% | 4,592 |
| Sep 17, 2026 | 1,726.40 | 1,726.40 | 1,726.40 | 1,732.00 | 1,732.00 | 0.29% | 5,375 |
| Sep 16, 2026 | 1,733.80 | 1,733.80 | 1,724.80 | 1,727.00 | 1,727.00 | 0.30% | 18,521,861 |
| Sep 15, 2026 | 1,719.60 | 1,737.40 | 1,719.60 | 1,721.90 | 1,721.90 | -0.99% | 4,723 |
| Sep 14, 2026 | 1,743.60 | 1,752.20 | 1,740.00 | 1,739.20 | 1,739.20 | -0.07% | 1,068 |
| Sep 11, 2026 | 1,745.20 | 1,745.20 | 1,738.40 | 1,740.50 | 1,740.50 | 0.78% | 1,607 |
| Sep 10, 2026 | 1,733.60 | 1,733.60 | 1,729.80 | 1,727.00 | 1,727.00 | -0.05% | 950 |
| Sep 9, 2026 | 1,734.00 | 1,737.80 | 1,727.80 | 1,727.90 | 1,727.90 | -1.30% | 989 |
| Sep 8, 2026 | 1,753.80 | 1,753.80 | 1,748.73 | 1,750.70 | 1,750.70 | -0.37% | 1,274 |
| Sep 7, 2026 | 1,766.56 | 1,763.40 | 1,756.20 | 1,757.20 | 1,757.20 | -0.57% | 110 |
| Sep 4, 2026 | 1,771.80 | 1,775.60 | 1,767.60 | 1,767.20 | 1,767.20 | -0.29% | 1,761 |
| Sep 3, 2026 | 1,769.40 | 1,772.40 | 1,755.80 | 1,772.30 | 1,772.30 | 1.26% | 1,287 |
| Sep 2, 2026 | 1,743.40 | 1,755.20 | 1,743.40 | 1,750.20 | 1,750.20 | 0.81% | 737 |
| Sep 1, 2026 | 1,739.00 | 1,744.80 | 1,733.00 | 1,736.10 | 1,736.10 | -0.75% | 582 |
| Aug 28, 2026 | 1,747.60 | 1,747.60 | 1,738.65 | 1,749.20 | 1,749.20 | 0.90% | 5,232 |
| Aug 27, 2026 | 1,732.40 | 1,738.20 | 1,727.20 | 1,733.60 | 1,733.60 | -0.47% | 261 |
| Aug 26, 2026 | 1,740.73 | 1,745.20 | 1,742.00 | 1,741.80 | 1,741.80 | 0.47% | 1,304 |
| Aug 25, 2026 | 1,736.80 | 1,743.00 | 1,732.20 | 1,733.60 | 1,733.60 | 0.14% | 15,305 |
| Aug 24, 2026 | 1,717.08 | 1,729.20 | 1,715.60 | 1,731.20 | 1,731.20 | 0.75% | 336 |
| Aug 21, 2026 | 1,711.40 | 1,722.00 | 1,709.20 | 1,718.30 | 1,718.30 | 0.49% | 361 |
| Aug 20, 2026 | 1,712.20 | 1,716.40 | 1,709.80 | 1,710.00 | 1,710.00 | -0.97% | 2,857 |
| Aug 19, 2026 | 1,735.40 | 1,735.40 | 1,725.40 | 1,726.80 | 1,726.80 | -0.73% | 92 |
| Aug 18, 2026 | 1,745.60 | 1,746.20 | 1,745.20 | 1,739.50 | 1,739.50 | -0.55% | 132 |
| Aug 17, 2026 | 1,753.80 | 1,755.60 | 1,748.00 | 1,749.10 | 1,749.10 | -0.33% | 7,922,283 |
| Aug 14, 2026 | 1,754.00 | 1,756.62 | 1,751.00 | 1,754.90 | 1,754.90 | 0.25% | 974 |
| Aug 13, 2026 | 1,758.80 | 1,761.60 | 1,758.60 | 1,750.60 | 1,750.60 | 0.26% | 1,783 |
| Aug 12, 2026 | 1,743.00 | 1,748.60 | 1,738.39 | 1,746.00 | 1,746.00 | 0.20% | 44,260 |
| Aug 11, 2026 | 1,742.60 | 1,742.60 | 1,740.00 | 1,742.50 | 1,742.50 | 0.06% | 472 |
| Aug 10, 2026 | 1,749.00 | 1,749.00 | 1,736.00 | 1,741.40 | 1,741.40 | -0.31% | 351,118 |
| Aug 7, 2026 | 1,763.80 | 1,763.80 | 1,748.80 | 1,746.80 | 1,746.80 | -0.20% | 36,190 |
| Aug 6, 2026 | 1,761.00 | 1,761.00 | 1,751.88 | 1,750.30 | 1,750.30 | -0.01% | 5,575 |
| Aug 5, 2026 | 1,757.60 | 1,757.60 | 1,752.40 | 1,750.40 | 1,750.40 | -0.06% | 17,041 |
| Aug 4, 2026 | 1,730.60 | 1,752.35 | 1,730.60 | 1,751.40 | 1,751.40 | 0.74% | 5,302,095 |
| Aug 3, 2026 | 1,738.70 | 1,741.30 | 1,738.70 | 1,738.60 | 1,738.60 | 0.78% | 10,830,657 |
| Jul 31, 2026 | 1,736.39 | 1,736.80 | 1,736.39 | 1,725.10 | 1,725.10 | 0.39% | 791 |
| Jul 30, 2026 | 1,721.01 | 1,721.01 | 1,721.01 | 1,718.40 | 1,718.40 | -1.04% | 9 |
| Jul 29, 2026 | 1,742.80 | 1,752.28 | 1,734.20 | 1,736.50 | 1,736.50 | -0.68% | 7,036 |
| Jul 28, 2026 | 1,748.00 | 1,748.00 | 1,743.62 | 1,748.40 | 1,748.40 | 0.29% | 7,680 |
| Jul 27, 2026 | 1,746.00 | 1,746.82 | 1,733.80 | 1,743.40 | 1,743.40 | 1.08% | 94 |
| Jul 24, 2026 | 1,713.80 | 1,722.60 | 1,711.20 | 1,724.70 | 1,724.70 | 1.31% | 3 |
| Jul 23, 2026 | 1,715.20 | 1,715.20 | 1,711.40 | 1,702.40 | 1,702.40 | -0.73% | 3,659,367 |
| Jul 22, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.56% | 461 |
| Jul 21, 2026 | 1,705.50 | 1,705.50 | 1,705.50 | 1,705.50 | 1,705.50 | 0.51% | - |
| Jul 20, 2026 | 1,695.60 | 1,695.60 | 1,688.20 | 1,696.80 | 1,696.80 | -0.26% | 2 |
| Jul 17, 2026 | 1,704.09 | 1,704.09 | 1,704.09 | 1,701.20 | 1,701.20 | -0.46% | 7,863 |
| Jul 16, 2026 | 1,697.90 | 1,697.90 | 1,697.90 | 1,709.10 | 1,709.10 | 0.22% | 5,537 |
| Jul 15, 2026 | 1,707.20 | 1,712.03 | 1,707.20 | 1,705.40 | 1,705.40 | -0.34% | 613 |