Global X Superdividend UCITS ETF (LON:SDIP)
London · Delayed Price · Currency is GBP 7.83
+0.02 (0.20%)
May 8, 2026, 4:35 PM GMT
LON:SDIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.82 | 7.85 | 7.81 | 7.83 | 7.83 | 0.20% | 84,693 |
| May 7, 2026 | 7.85 | 7.88 | 7.80 | 7.82 | 7.82 | -0.31% | 165,897 |
| May 6, 2026 | 7.91 | 7.92 | 7.83 | 7.84 | 7.84 | 0.20% | 148,042 |
| May 5, 2026 | 7.80 | 7.84 | 7.79 | 7.82 | 7.82 | 0.27% | 104,072 |
| May 1, 2026 | 7.87 | 7.81 | 7.79 | 7.80 | 7.80 | 0.31% | 42,288 |
| Apr 30, 2026 | 7.75 | 7.80 | 7.72 | 7.78 | 7.78 | 0.49% | 61,491 |
| Apr 29, 2026 | 7.80 | 7.81 | 7.74 | 7.74 | 7.74 | - | 133,236 |
| Apr 28, 2026 | 7.76 | 7.79 | 7.74 | 7.74 | 7.74 | 0.10% | 109,269 |
| Apr 27, 2026 | 7.74 | 7.75 | 7.73 | 7.73 | 7.73 | -0.06% | 168,656 |
| Apr 24, 2026 | 7.77 | 7.76 | 7.72 | 7.74 | 7.74 | -0.71% | 248,167 |
| Apr 23, 2026 | 7.81 | 7.84 | 7.78 | 7.79 | 7.79 | -0.23% | 114,930 |
| Apr 22, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | -0.28% | 109,386 |
| Apr 21, 2026 | 7.86 | 7.89 | 7.83 | 7.83 | 7.83 | 0.42% | 84,324 |
| Apr 20, 2026 | 7.81 | 7.82 | 7.80 | 7.80 | 7.80 | -0.17% | 123,330 |
| Apr 17, 2026 | 7.82 | 7.82 | 7.80 | 7.81 | 7.81 | 0.13% | 139,534 |
| Apr 16, 2026 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | -0.51% | 143,885 |
| Apr 15, 2026 | 7.87 | 7.89 | 7.84 | 7.84 | 7.78 | -0.34% | 302,834 |
| Apr 14, 2026 | 7.87 | 7.90 | 7.85 | 7.87 | 7.81 | 0.23% | 264,439 |
| Apr 13, 2026 | 7.87 | 7.88 | 7.84 | 7.85 | 7.79 | 0.18% | 209,535 |
| Apr 10, 2026 | 7.83 | 7.87 | 7.82 | 7.84 | 7.78 | 0.17% | 272,205 |
| Apr 9, 2026 | 7.79 | 7.83 | 7.76 | 7.83 | 7.76 | 0.79% | 95,900 |
| Apr 8, 2026 | 7.83 | 7.89 | 7.75 | 7.76 | 7.70 | -0.01% | 564,530 |
| Apr 7, 2026 | 7.80 | 7.82 | 7.76 | 7.77 | 7.70 | 0.09% | 438,541 |
| Apr 2, 2026 | 7.70 | 7.78 | 7.68 | 7.76 | 7.70 | 0.52% | 131,171 |
| Apr 1, 2026 | 7.85 | 7.94 | 7.68 | 7.72 | 7.66 | 0.34% | 213,594 |
| Mar 31, 2026 | 7.65 | 7.74 | 7.63 | 7.69 | 7.63 | 0.63% | 153,464 |
| Mar 30, 2026 | 7.49 | 7.65 | 7.49 | 7.64 | 7.58 | 1.58% | 215,031 |
| Mar 27, 2026 | 7.57 | 7.57 | 7.52 | 7.53 | 7.47 | -0.05% | 70,992 |
| Mar 26, 2026 | 7.56 | 7.60 | 7.53 | 7.53 | 7.47 | -0.76% | 86,589 |
| Mar 25, 2026 | 7.56 | 7.62 | 7.54 | 7.59 | 7.53 | 0.92% | 204,012 |
| Mar 24, 2026 | 7.48 | 7.53 | 7.43 | 7.52 | 7.46 | 0.98% | 67,337 |
| Mar 23, 2026 | 7.40 | 7.52 | 7.30 | 7.45 | 7.39 | -0.32% | 291,527 |
| Mar 20, 2026 | 7.59 | 7.62 | 7.45 | 7.47 | 7.41 | -1.96% | 114,579 |
| Mar 19, 2026 | 7.63 | 7.67 | 7.56 | 7.62 | 7.56 | -1.49% | 138,475 |
| Mar 18, 2026 | 7.76 | 7.78 | 7.71 | 7.73 | 7.61 | 0.03% | 266,417 |
| Mar 17, 2026 | 7.73 | 7.78 | 7.59 | 7.73 | 7.60 | 0.57% | 81,755 |
| Mar 16, 2026 | 7.71 | 7.77 | 7.67 | 7.69 | 7.56 | -0.03% | 110,650 |
| Mar 13, 2026 | 7.66 | 7.80 | 7.62 | 7.69 | 7.56 | -0.27% | 80,277 |
| Mar 12, 2026 | 7.76 | 7.82 | 7.70 | 7.71 | 7.58 | -0.40% | 144,296 |
| Mar 11, 2026 | 7.76 | 7.81 | 7.74 | 7.74 | 7.61 | -0.88% | 87,284 |
| Mar 10, 2026 | 7.79 | 7.90 | 7.76 | 7.81 | 7.68 | 0.85% | 149,031 |
| Mar 9, 2026 | 7.78 | 7.80 | 7.65 | 7.74 | 7.62 | -0.59% | 128,985 |
| Mar 6, 2026 | 7.86 | 7.89 | 7.77 | 7.79 | 7.66 | -0.89% | 277,122 |
| Mar 5, 2026 | 7.96 | 7.97 | 7.86 | 7.86 | 7.73 | -0.06% | 127,736 |
| Mar 4, 2026 | 7.83 | 7.96 | 7.69 | 7.87 | 7.74 | 0.33% | 142,252 |
| Mar 3, 2026 | 8.05 | 8.05 | 7.79 | 7.84 | 7.71 | -1.23% | 221,071 |
| Mar 2, 2026 | 7.89 | 8.06 | 7.88 | 7.94 | 7.81 | -0.05% | 464,088 |
| Feb 27, 2026 | 7.89 | 7.97 | 7.82 | 7.94 | 7.81 | 1.20% | 135,306 |
| Feb 26, 2026 | 7.83 | 7.86 | 7.74 | 7.85 | 7.72 | 0.28% | 69,427 |
| Feb 25, 2026 | 7.81 | 7.90 | 7.81 | 7.83 | 7.70 | 0.18% | 51,993 |