Global X Superdividend UCITS ETF (LON:SDIP)
London · Delayed Price · Currency is GBP 7.24
+0.03 (0.37%)
Sep 9, 2025, 4:29 PM BST
LON:SDIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.21 | 7.33 | 7.19 | 7.24 | 7.24 | 0.42% | 69,308 |
| Sep 8, 2025 | 7.27 | 7.27 | 7.18 | 7.21 | 7.21 | 0.28% | 78,653 |
| Sep 5, 2025 | 7.23 | 7.29 | 7.18 | 7.19 | 7.19 | 0.28% | 85,509 |
| Sep 4, 2025 | 7.15 | 7.32 | 7.14 | 7.17 | 7.17 | 0.14% | 36,909 |
| Sep 3, 2025 | 7.20 | 7.22 | 7.15 | 7.16 | 7.16 | -0.42% | 70,810 |
| Sep 2, 2025 | 7.28 | 7.28 | 7.18 | 7.19 | 7.19 | -0.42% | 92,033 |
| Sep 1, 2025 | 7.27 | 7.28 | 7.21 | 7.22 | 7.22 | - | 107,848 |
| Aug 29, 2025 | 7.22 | 7.42 | 7.18 | 7.22 | 7.22 | 0.56% | 78,485 |
| Aug 28, 2025 | 7.19 | 7.21 | 7.16 | 7.18 | 7.18 | 0.14% | 59,966 |
| Aug 27, 2025 | 7.18 | 7.19 | 7.15 | 7.17 | 7.17 | -0.28% | 29,322 |
| Aug 26, 2025 | 7.23 | 7.26 | 7.16 | 7.19 | 7.19 | -0.42% | 69,589 |
| Aug 22, 2025 | 7.15 | 7.30 | 7.11 | 7.22 | 7.22 | 1.26% | 67,079 |
| Aug 21, 2025 | 7.10 | 7.14 | 7.08 | 7.13 | 7.13 | 0.14% | 75,811 |
| Aug 20, 2025 | 7.06 | 7.14 | 7.04 | 7.12 | 7.07 | 0.42% | 36,340 |
| Aug 19, 2025 | 7.11 | 7.13 | 7.08 | 7.09 | 7.03 | -0.14% | 42,900 |
| Aug 18, 2025 | 7.11 | 7.14 | 7.07 | 7.10 | 7.04 | -0.14% | 39,450 |
| Aug 15, 2025 | 7.13 | 7.22 | 7.09 | 7.11 | 7.06 | -0.14% | 51,281 |
| Aug 14, 2025 | 7.14 | 7.16 | 7.09 | 7.12 | 7.06 | -0.14% | 32,709 |
| Aug 13, 2025 | 7.14 | 7.14 | 7.12 | 7.13 | 7.08 | 0.28% | 35,672 |
| Aug 12, 2025 | 7.09 | 7.14 | 7.07 | 7.11 | 7.06 | 0.14% | 66,366 |
| Aug 11, 2025 | 7.09 | 7.12 | 7.07 | 7.10 | 7.04 | - | 109,063 |
| Aug 8, 2025 | 7.09 | 7.19 | 7.09 | 7.10 | 7.05 | 0.28% | 94,269 |
| Aug 7, 2025 | 7.13 | 7.14 | 6.91 | 7.08 | 7.02 | -0.56% | 65,047 |
| Aug 6, 2025 | 7.10 | 7.16 | 7.10 | 7.12 | 7.06 | 0.14% | 53,006 |
| Aug 5, 2025 | 7.18 | 7.18 | 7.08 | 7.11 | 7.05 | 1.14% | 56,934 |
| Aug 4, 2025 | 7.17 | 7.23 | 6.99 | 7.03 | 6.98 | 0.57% | 46,589 |
| Aug 1, 2025 | 7.12 | 7.12 | 6.97 | 6.99 | 6.93 | -1.83% | 146,375 |
| Jul 31, 2025 | 7.15 | 7.27 | 7.11 | 7.12 | 7.06 | -0.56% | 61,473 |
| Jul 30, 2025 | 7.23 | 7.35 | 7.15 | 7.16 | 7.11 | -0.42% | 19,397 |
| Jul 29, 2025 | 7.22 | 7.22 | 7.17 | 7.19 | 7.14 | 0.28% | 35,301 |
| Jul 28, 2025 | 7.21 | 7.22 | 7.15 | 7.17 | 7.11 | 0.42% | 69,476 |
| Jul 25, 2025 | 7.21 | 7.21 | 7.13 | 7.14 | 7.09 | -0.70% | 22,865 |
| Jul 24, 2025 | 7.26 | 7.26 | 7.02 | 7.19 | 7.14 | -0.69% | 54,334 |
| Jul 23, 2025 | 7.20 | 7.28 | 7.20 | 7.24 | 7.13 | - | 53,024 |
| Jul 22, 2025 | 7.19 | 7.31 | 7.16 | 7.24 | 7.13 | 0.42% | 130,945 |
| Jul 21, 2025 | 7.21 | 7.26 | 7.19 | 7.21 | 7.15 | -0.41% | 61,029 |
| Jul 18, 2025 | 7.20 | 7.24 | 7.19 | 7.24 | 7.19 | 1.26% | 70,470 |
| Jul 17, 2025 | 7.10 | 7.17 | 7.10 | 7.15 | 7.09 | 1.27% | 48,037 |
| Jul 16, 2025 | 7.11 | 7.13 | 7.06 | 7.06 | 7.01 | -0.98% | 53,604 |
| Jul 15, 2025 | 7.17 | 7.18 | 7.12 | 7.13 | 7.08 | -0.56% | 41,951 |
| Jul 14, 2025 | 7.15 | 7.20 | 7.13 | 7.17 | 7.12 | 0.84% | 120,431 |
| Jul 11, 2025 | 7.01 | 7.15 | 7.01 | 7.11 | 7.05 | 0.28% | 64,518 |
| Jul 10, 2025 | 7.07 | 7.16 | 6.93 | 7.09 | 7.03 | 1.72% | 89,615 |
| Jul 9, 2025 | 6.98 | 6.99 | 6.95 | 6.97 | 6.91 | 0.14% | 54,388 |
| Jul 8, 2025 | 6.92 | 6.99 | 6.88 | 6.96 | 6.91 | 1.16% | 105,654 |
| Jul 7, 2025 | 6.81 | 6.92 | 6.81 | 6.88 | 6.83 | 0.44% | 79,118 |
| Jul 4, 2025 | 6.88 | 6.88 | 6.83 | 6.85 | 6.79 | -0.29% | 65,290 |
| Jul 3, 2025 | 6.87 | 6.90 | 6.84 | 6.87 | 6.82 | 0.59% | 102,597 |
| Jul 2, 2025 | 6.83 | 6.90 | 6.74 | 6.83 | 6.78 | 1.64% | 205,690 |
| Jul 1, 2025 | 6.75 | 6.81 | 6.56 | 6.72 | 6.67 | 0.60% | 64,364 |