Global X Superdividend UCITS ETF (LON:SDIP)
London · Delayed Price · Currency is GBP 7.69
+0.05 (0.63%)
Mar 31, 2026, 4:35 PM GMT
LON:SDIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.65 | 7.70 | 7.63 | 7.69 | 7.69 | 0.63% | 153,455 |
| Mar 30, 2026 | 7.49 | 7.64 | 7.49 | 7.64 | 7.64 | 1.58% | 215,009 |
| Mar 27, 2026 | 7.57 | 7.57 | 7.52 | 7.53 | 7.53 | -0.05% | 70,992 |
| Mar 26, 2026 | 7.56 | 7.60 | 7.53 | 7.53 | 7.53 | -0.76% | 86,589 |
| Mar 25, 2026 | 7.56 | 7.62 | 7.54 | 7.59 | 7.59 | 0.92% | 204,012 |
| Mar 24, 2026 | 7.48 | 7.53 | 7.43 | 7.52 | 7.52 | 0.98% | 67,337 |
| Mar 23, 2026 | 7.40 | 7.50 | 7.30 | 7.45 | 7.45 | -0.32% | 291,494 |
| Mar 20, 2026 | 7.59 | 7.62 | 7.45 | 7.47 | 7.47 | -1.96% | 114,579 |
| Mar 19, 2026 | 7.63 | 7.66 | 7.57 | 7.62 | 7.62 | -1.49% | 138,458 |
| Mar 18, 2026 | 7.77 | 7.77 | 7.72 | 7.73 | 7.67 | 0.03% | 266,402 |
| Mar 17, 2026 | 7.73 | 7.78 | 7.59 | 7.73 | 7.66 | 0.57% | 81,755 |
| Mar 16, 2026 | 7.71 | 7.77 | 7.67 | 7.69 | 7.62 | -0.03% | 110,650 |
| Mar 13, 2026 | 7.66 | 7.80 | 7.62 | 7.69 | 7.62 | -0.27% | 80,277 |
| Mar 12, 2026 | 7.76 | 7.82 | 7.70 | 7.71 | 7.64 | -0.40% | 144,296 |
| Mar 11, 2026 | 7.76 | 7.81 | 7.74 | 7.74 | 7.67 | -0.88% | 87,284 |
| Mar 10, 2026 | 7.79 | 7.90 | 7.76 | 7.81 | 7.74 | 0.85% | 149,031 |
| Mar 9, 2026 | 7.78 | 7.80 | 7.65 | 7.74 | 7.68 | -0.59% | 128,985 |
| Mar 6, 2026 | 7.86 | 7.89 | 7.77 | 7.79 | 7.72 | -0.89% | 277,122 |
| Mar 5, 2026 | 7.96 | 7.97 | 7.86 | 7.86 | 7.79 | -0.06% | 127,736 |
| Mar 4, 2026 | 7.83 | 7.96 | 7.69 | 7.87 | 7.80 | 0.33% | 142,252 |
| Mar 3, 2026 | 8.05 | 8.05 | 7.79 | 7.84 | 7.77 | -1.23% | 221,071 |
| Mar 2, 2026 | 7.89 | 8.06 | 7.88 | 7.94 | 7.87 | -0.05% | 464,088 |
| Feb 27, 2026 | 7.89 | 7.97 | 7.82 | 7.94 | 7.87 | 1.20% | 135,306 |
| Feb 26, 2026 | 7.83 | 7.86 | 7.74 | 7.85 | 7.78 | 0.28% | 69,427 |
| Feb 25, 2026 | 7.81 | 7.90 | 7.81 | 7.83 | 7.76 | 0.18% | 51,993 |
| Feb 24, 2026 | 7.83 | 7.87 | 7.81 | 7.81 | 7.74 | -0.06% | 69,859 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.81 | 7.82 | 7.75 | -0.10% | 152,042 |
| Feb 20, 2026 | 7.86 | 7.93 | 7.80 | 7.82 | 7.76 | -0.27% | 118,984 |
| Feb 19, 2026 | 7.81 | 7.88 | 7.78 | 7.85 | 7.78 | 0.40% | 74,930 |
| Feb 18, 2026 | 7.77 | 7.84 | 7.74 | 7.81 | 7.75 | 0.97% | 77,178 |
| Feb 17, 2026 | 7.77 | 7.83 | 7.71 | 7.74 | 7.67 | - | 189,723 |
| Feb 16, 2026 | 7.79 | 7.90 | 7.74 | 7.74 | 7.67 | -0.04% | 66,821 |
| Feb 13, 2026 | 7.77 | 7.85 | 7.69 | 7.74 | 7.67 | -0.39% | 121,504 |
| Feb 12, 2026 | 7.83 | 7.92 | 7.77 | 7.77 | 7.70 | -1.38% | 174,280 |
| Feb 11, 2026 | 7.85 | 7.93 | 7.83 | 7.88 | 7.76 | 0.60% | 98,088 |
| Feb 10, 2026 | 7.81 | 7.89 | 7.79 | 7.83 | 7.71 | 0.54% | 152,588 |
| Feb 9, 2026 | 7.91 | 7.91 | 7.76 | 7.79 | 7.67 | -0.04% | 205,220 |
| Feb 6, 2026 | 7.77 | 7.88 | 7.73 | 7.80 | 7.67 | 0.33% | 246,152 |
| Feb 5, 2026 | 7.93 | 7.93 | 7.75 | 7.77 | 7.65 | 0.53% | 184,345 |
| Feb 4, 2026 | 7.75 | 7.78 | 7.72 | 7.73 | 7.61 | 0.23% | 73,233 |
| Feb 3, 2026 | 7.68 | 7.76 | 7.65 | 7.71 | 7.59 | 0.64% | 98,464 |
| Feb 2, 2026 | 7.60 | 7.75 | 7.39 | 7.66 | 7.54 | 0.51% | 233,232 |
| Jan 30, 2026 | 7.68 | 7.76 | 7.61 | 7.62 | 7.50 | -0.77% | 114,142 |
| Jan 29, 2026 | 7.70 | 7.86 | 7.58 | 7.68 | 7.56 | -0.19% | 132,861 |
| Jan 28, 2026 | 7.71 | 7.79 | 7.58 | 7.70 | 7.58 | 0.40% | 77,954 |
| Jan 27, 2026 | 7.65 | 7.69 | 7.62 | 7.67 | 7.55 | 0.58% | 89,027 |
| Jan 26, 2026 | 7.68 | 7.76 | 7.62 | 7.62 | 7.50 | -0.81% | 135,232 |
| Jan 23, 2026 | 7.82 | 7.84 | 7.68 | 7.68 | 7.56 | -1.01% | 73,218 |
| Jan 22, 2026 | 7.81 | 7.81 | 7.73 | 7.76 | 7.64 | 1.12% | 87,515 |
| Jan 21, 2026 | 7.64 | 7.70 | 7.56 | 7.68 | 7.56 | 0.84% | 88,020 |