Global X Superdividend UCITS ETF (LON:SDIV)
London · Delayed Price · Currency is GBP · Price in USD 9.69
+0.07 (0.70%)
At close: Sep 26, 2025
LON:SDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.64 | 9.73 | 9.60 | 9.69 | 9.69 | 0.70% | 18,476 |
| Sep 25, 2025 | 9.70 | 9.76 | 9.62 | 9.63 | 9.63 | -1.77% | 21,906 |
| Sep 24, 2025 | 10.17 | 10.17 | 9.80 | 9.80 | 9.72 | -0.43% | 57,120 |
| Sep 23, 2025 | 9.76 | 9.99 | 9.70 | 9.84 | 9.77 | 0.43% | 58,256 |
| Sep 22, 2025 | 9.82 | 9.89 | 9.77 | 9.80 | 9.72 | -0.32% | 63,386 |
| Sep 19, 2025 | 9.94 | 10.10 | 9.83 | 9.83 | 9.76 | -0.60% | 29,559 |
| Sep 18, 2025 | 9.92 | 9.98 | 9.86 | 9.89 | 9.81 | -0.56% | 15,283 |
| Sep 17, 2025 | 9.93 | 9.95 | 9.86 | 9.95 | 9.87 | 0.70% | 8,850 |
| Sep 16, 2025 | 9.90 | 9.91 | 9.86 | 9.88 | 9.80 | 0.02% | 32,399 |
| Sep 15, 2025 | 9.84 | 9.89 | 9.77 | 9.88 | 9.80 | 0.46% | 29,938 |
| Sep 12, 2025 | 9.73 | 9.88 | 9.73 | 9.83 | 9.75 | -0.02% | 24,255 |
| Sep 11, 2025 | 9.80 | 9.85 | 9.75 | 9.83 | 9.76 | 0.66% | 12,151 |
| Sep 10, 2025 | 9.82 | 9.87 | 9.72 | 9.77 | 9.69 | -0.18% | 11,067 |
| Sep 9, 2025 | 9.79 | 9.85 | 9.77 | 9.79 | 9.71 | 0.18% | 10,470 |
| Sep 8, 2025 | 9.78 | 9.86 | 9.72 | 9.77 | 9.69 | 0.24% | 14,169 |
| Sep 5, 2025 | 9.93 | 9.93 | 9.63 | 9.75 | 9.67 | 1.06% | 15,661 |
| Sep 4, 2025 | 9.61 | 9.70 | 9.51 | 9.64 | 9.57 | 0.32% | 26,941 |
| Sep 3, 2025 | 9.64 | 9.66 | 9.55 | 9.61 | 9.54 | -0.16% | 8,594 |
| Sep 2, 2025 | 9.68 | 9.85 | 9.57 | 9.63 | 9.55 | -1.60% | 10,493 |
| Sep 1, 2025 | 9.80 | 9.85 | 9.76 | 9.78 | 9.71 | 0.39% | 131,867 |
| Aug 29, 2025 | 9.72 | 9.77 | 9.50 | 9.75 | 9.67 | 0.34% | 21,327 |
| Aug 28, 2025 | 9.71 | 9.73 | 9.67 | 9.71 | 9.64 | 0.67% | 13,231 |
| Aug 27, 2025 | 9.67 | 9.70 | 9.63 | 9.65 | 9.57 | -0.41% | 16,372 |
| Aug 26, 2025 | 9.68 | 9.76 | 9.64 | 9.69 | 9.61 | -0.94% | 8,752 |
| Aug 22, 2025 | 9.60 | 9.78 | 9.52 | 9.78 | 9.70 | 2.15% | 20,399 |
| Aug 21, 2025 | 9.66 | 9.66 | 9.51 | 9.57 | 9.50 | -0.10% | 4,065 |
| Aug 20, 2025 | 9.60 | 9.61 | 9.53 | 9.58 | 9.44 | 0.02% | 7,969 |
| Aug 19, 2025 | 9.59 | 9.61 | 9.56 | 9.58 | 9.43 | -0.29% | 5,876 |
| Aug 18, 2025 | 9.84 | 9.84 | 9.57 | 9.61 | 9.46 | -0.21% | 24,972 |
| Aug 15, 2025 | 9.65 | 9.76 | 9.56 | 9.63 | 9.48 | -0.27% | 9,981 |
| Aug 14, 2025 | 9.75 | 9.75 | 9.60 | 9.66 | 9.51 | -0.35% | 7,634 |
| Aug 13, 2025 | 9.75 | 9.75 | 9.57 | 9.69 | 9.54 | 0.95% | 41,135 |
| Aug 12, 2025 | 9.53 | 9.62 | 9.50 | 9.60 | 9.45 | 0.87% | 45,309 |
| Aug 11, 2025 | 9.50 | 9.58 | 9.50 | 9.52 | 9.37 | -0.42% | 5,748 |
| Aug 8, 2025 | 9.55 | 9.63 | 9.49 | 9.56 | 9.41 | 0.49% | 6,637 |
| Aug 7, 2025 | 9.54 | 9.58 | 9.48 | 9.51 | 9.36 | 0.09% | 61,748 |
| Aug 6, 2025 | 9.52 | 9.53 | 9.48 | 9.50 | 9.35 | 0.66% | 7,129 |
| Aug 5, 2025 | 9.44 | 9.48 | 9.38 | 9.44 | 9.29 | 1.05% | 16,799 |
| Aug 4, 2025 | 9.52 | 9.52 | 9.27 | 9.34 | 9.20 | 0.66% | 28,904 |
| Aug 1, 2025 | 9.32 | 9.38 | 9.23 | 9.28 | 9.14 | -1.64% | 39,105 |
| Jul 31, 2025 | 9.51 | 9.53 | 9.40 | 9.43 | 9.29 | -0.98% | 43,412 |
| Jul 30, 2025 | 9.62 | 9.67 | 9.50 | 9.53 | 9.38 | -0.72% | 6,066 |
| Jul 29, 2025 | 9.58 | 9.65 | 9.58 | 9.60 | 9.45 | -0.11% | 5,765 |
| Jul 28, 2025 | 9.70 | 9.70 | 9.58 | 9.61 | 9.46 | 0.04% | 14,731 |
| Jul 25, 2025 | 9.68 | 9.75 | 9.58 | 9.60 | 9.45 | -1.31% | 4,121 |
| Jul 24, 2025 | 9.89 | 9.93 | 9.67 | 9.73 | 9.58 | -1.05% | 20,580 |
| Jul 23, 2025 | 9.81 | 9.87 | 9.67 | 9.83 | 9.61 | 0.55% | 5,162 |
| Jul 22, 2025 | 9.70 | 9.79 | 9.65 | 9.78 | 9.55 | 0.30% | 10,797 |
| Jul 21, 2025 | 9.91 | 9.91 | 9.67 | 9.75 | 9.53 | 0.90% | 65,449 |
| Jul 18, 2025 | 9.63 | 9.76 | 9.59 | 9.66 | 9.44 | 0.90% | 44,688 |