SSGA SPDR ETFS Europe I SPDR Dow Jones Global Real Estate UCITS ETF

(GBRE)
Sector: n/a
2,521.50p
-13.00p -0.51
Last updated: 17:01:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 2,534.00p 2,534.00p 2,521.50p 2,521.50p 290
12/06/2025 2,540.00p 2,546.00p 2,528.17p 2,534.50p 1,004
11/06/2025 2,566.00p 2,573.76p 2,556.00p 2,559.50p 969
10/06/2025 2,555.00p 2,565.00p 2,551.40p 2,563.00p 2,887
09/06/2025 2,539.00p 2,539.00p 2,524.00p 2,538.00p 33
06/06/2025 2,535.00p 2,537.00p 2,533.00p 2,533.00p 596
05/06/2025 2,535.00p 2,530.00p 2,520.00p 2,523.00p 39
04/06/2025 2,535.00p 2,535.00p 2,514.85p 2,520.50p 1,070
03/06/2025 2,530.00p 2,543.00p 2,522.72p 2,524.50p 41
02/06/2025 2,528.00p 2,528.00p 2,519.00p 2,525.00p 590
30/05/2025 2,544.00p 2,545.00p 2,534.72p 2,540.00p 641
29/05/2025 2,515.00p 2,539.00p 2,514.00p 2,533.00p 83
28/05/2025 2,510.00p 2,517.00p 2,503.25p 2,503.25p 3,056
27/05/2025 2,467.00p 2,500.75p 2,467.00p 2,500.75p 474
26/05/2025 2,471.50p 2,487.00p 2,448.01p 2,460.00p 123
23/05/2025 2,471.50p 2,487.00p 2,448.01p 2,460.00p 123
22/05/2025 2,487.00p 2,497.50p 2,469.50p 2,469.50p 1,220
21/05/2025 2,521.00p 2,534.00p 2,518.50p 2,518.50p 70
20/05/2025 2,561.00p 2,568.00p 2,552.00p 2,556.00p 972
19/05/2025 2,532.00p 2,558.00p 2,532.00p 2,552.50p 611
16/05/2025 2,534.00p 2,561.90p 2,543.00p 2,560.50p 577
15/05/2025 2,534.00p 2,534.00p 2,492.50p 2,534.00p 169
14/05/2025 2,521.00p 2,529.00p 2,503.00p 2,505.50p 56
13/05/2025 2,564.00p 2,570.00p 2,529.00p 2,535.50p 294
12/05/2025 2,578.00p 2,594.00p 2,570.00p 2,570.00p 829
09/05/2025 2,536.00p 2,545.50p 2,530.00p 2,543.50p 964
08/05/2025 2,548.00p 2,559.00p 2,532.00p 2,539.00p 52
07/05/2025 2,560.00p 2,551.00p 2,537.45p 2,547.50p 52
06/05/2025 2,560.00p 2,560.00p 2,530.00p 2,546.50p 805
05/05/2025 2,543.00p 2,547.94p 2,543.00p 2,546.50p 2,559
02/05/2025 2,543.00p 2,547.94p 2,543.00p 2,546.50p 2,559
01/05/2025 2,519.00p 2,549.00p 2,504.00p 2,543.00p 873
30/04/2025 2,479.00p 2,498.00p 2,481.00p 2,498.00p 11
29/04/2025 2,479.00p 2,501.00p 2,479.00p 2,483.50p 115
28/04/2025 2,488.50p 2,491.00p 2,474.57p 2,480.50p 296
25/04/2025 2,488.50p 2,506.00p 2,475.00p 2,481.50p 584
24/04/2025 2,490.50p 2,492.50p 2,477.29p 2,486.50p 278
23/04/2025 2,500.00p 2,522.00p 2,490.50p 2,490.50p 491
22/04/2025 2,439.00p 2,467.25p 2,438.80p 2,467.25p 268
21/04/2025 2,474.00p 2,485.75p 2,461.00p 2,485.75p 254
18/04/2025 2,474.00p 2,485.75p 2,461.00p 2,485.75p 254
17/04/2025 2,474.00p 2,485.75p 2,461.00p 2,485.75p 254
16/04/2025 2,442.00p 2,477.00p 2,436.54p 2,477.00p 252
15/04/2025 2,444.50p 2,464.00p 2,432.00p 2,464.00p 1,042
14/04/2025 2,418.00p 2,437.00p 2,409.00p 2,430.50p 1,085
11/04/2025 2,385.50p 2,398.66p 2,363.50p 2,368.75p 1,071
10/04/2025 2,487.50p 2,490.00p 2,384.00p 2,384.00p 3,549
09/04/2025 2,307.00p 2,338.00p 2,297.00p 2,327.25p 365
08/04/2025 2,425.50p 2,446.00p 2,413.25p 2,413.25p 919
07/04/2025 2,352.50p 2,490.00p 2,352.50p 2,371.25p 780
04/04/2025 2,519.00p 2,526.00p 2,459.00p 2,469.00p 2,644
03/04/2025 2,533.00p 2,549.00p 2,522.00p 2,532.00p 17,992
02/04/2025 2,598.00p 2,598.00p 2,586.00p 2,598.00p 41,518
01/04/2025 2,606.00p 2,613.00p 2,586.00p 2,604.00p 8,871
31/03/2025 2,579.00p 2,610.00p 2,563.00p 2,599.00p 1,445
28/03/2025 2,579.00p 2,588.00p 2,566.00p 2,572.50p 22
27/03/2025 2,593.00p 2,608.82p 2,581.50p 2,581.50p 717
26/03/2025 2,591.00p 2,607.00p 2,587.00p 2,599.50p 538
25/03/2025 2,585.00p 2,606.00p 2,585.00p 2,585.00p 880
24/03/2025 2,584.00p 2,595.00p 2,559.00p 2,595.00p 695
21/03/2025 2,609.00p 2,606.68p 2,593.00p 2,593.00p 408
20/03/2025 2,609.00p 2,619.00p 2,602.00p 2,602.00p 462
19/03/2025 2,607.00p 2,604.00p 2,593.00p 2,595.00p 35
18/03/2025 2,607.00p 2,614.00p 2,597.50p 2,597.50p 364
17/03/2025 2,580.00p 2,605.00p 2,568.84p 2,604.00p 922
14/03/2025 2,577.00p 2,577.00p 2,552.17p 2,570.00p 1,037
13/03/2025 2,588.00p 2,589.00p 2,554.50p 2,554.50p 367
12/03/2025 2,604.00p 2,604.00p 2,576.50p 2,576.50p 276
11/03/2025 2,627.00p 2,643.00p 2,585.00p 2,585.00p 1,534
10/03/2025 2,632.00p 2,657.00p 2,615.00p 2,637.00p 949
07/03/2025 2,656.00p 2,656.00p 2,636.00p 2,642.00p 546
06/03/2025 2,685.00p 2,699.00p 2,647.00p 2,656.50p 347
05/03/2025 2,688.00p 2,710.00p 2,677.00p 2,677.00p 459
04/03/2025 2,743.00p 2,745.00p 2,712.50p 2,712.50p 467
03/03/2025 2,751.00p 2,764.00p 2,746.87p 2,747.00p 1,553
28/02/2025 2,738.00p 2,745.50p 2,738.00p 2,745.50p 2,541
27/02/2025 2,722.00p 2,739.50p 2,722.00p 2,739.50p 261
26/02/2025 2,719.00p 2,734.00p 2,721.85p 2,722.50p 1,530
25/02/2025 2,719.00p 2,734.00p 2,713.08p 2,734.00p 4,122
24/02/2025 2,709.00p 2,722.00p 2,704.08p 2,715.50p 131
21/02/2025 2,709.00p 2,707.00p 2,707.00p 2,707.00p 2
20/02/2025 2,709.00p 2,720.00p 2,709.00p 2,709.00p 1
19/02/2025 2,709.00p 2,715.00p 2,703.00p 2,709.50p 343
18/02/2025 2,706.00p 2,720.00p 2,703.00p 2,713.00p 1,071
17/02/2025 2,714.00p 2,720.00p 2,707.00p 2,707.00p 584
14/02/2025 2,736.00p 2,736.00p 2,722.50p 2,722.50p 3
13/02/2025 2,725.00p 2,730.00p 2,706.14p 2,712.50p 143
12/02/2025 2,716.00p 2,718.64p 2,712.00p 2,712.00p 1,031
11/02/2025 2,723.00p 2,752.00p 2,723.00p 2,731.00p 361
10/02/2025 2,730.00p 2,743.00p 2,730.00p 2,734.50p 122
07/02/2025 2,737.00p 2,739.00p 2,720.00p 2,726.00p 261
06/02/2025 2,744.00p 2,754.95p 2,733.09p 2,711.00p 1,033
05/02/2025 2,677.00p 2,711.00p 2,677.00p 2,711.00p 312
04/02/2025 2,686.00p 2,704.00p 2,678.34p 2,690.50p 781
03/02/2025 2,693.00p 2,702.50p 2,677.13p 2,702.50p 1,237
31/01/2025 2,698.00p 2,723.50p 2,709.50p 2,723.50p 110
30/01/2025 2,698.00p 2,716.00p 2,694.96p 2,716.00p 2,575
29/01/2025 2,691.00p 2,721.00p 2,691.50p 2,691.50p 104
28/01/2025 2,691.00p 2,723.00p 2,706.00p 2,706.00p 299
27/01/2025 2,691.00p 2,699.92p 2,691.00p 2,694.00p 388
24/01/2025 2,708.00p 2,708.00p 2,688.78p 2,690.50p 2,363
23/01/2025 2,701.00p 2,701.00p 2,676.00p 2,688.50p 924
22/01/2025 2,710.00p 2,728.00p 2,695.00p 2,695.00p 48
21/01/2025 2,705.00p 2,715.00p 2,701.00p 2,713.00p 559
20/01/2025 2,696.00p 2,704.10p 2,694.50p 2,694.50p 479
17/01/2025 2,718.00p 2,724.00p 2,713.00p 2,714.50p 1,717
16/01/2025 2,660.00p 2,687.50p 2,675.00p 2,670.00p 1
15/01/2025 2,660.00p 2,679.00p 2,660.00p 2,670.00p 354
14/01/2025 2,634.00p 2,653.00p 2,634.00p 2,648.50p 741
13/01/2025 2,622.00p 2,622.00p 2,604.68p 2,615.50p 2,295
10/01/2025 2,626.00p 2,643.00p 2,614.00p 2,614.00p 30,873
09/01/2025 2,622.00p 2,648.13p 2,643.00p 2,643.00p 487
08/01/2025 2,622.00p 2,630.50p 2,607.00p 2,630.50p 782
07/01/2025 2,610.00p 2,626.00p 2,610.00p 2,623.00p 1,469
06/01/2025 2,657.00p 2,671.00p 2,648.00p 2,648.00p 662
03/01/2025 2,662.00p 2,671.00p 2,645.70p 2,671.00p 4,766
02/01/2025 2,659.00p 2,679.00p 2,636.00p 2,666.00p 2,264
01/01/2025 2,595.00p 2,624.00p 2,595.00p 2,620.50p 17
31/12/2024 2,595.00p 2,624.00p 2,595.00p 2,620.50p 17
30/12/2024 2,602.00p 2,622.80p 2,602.00p 2,610.50p 151
27/12/2024 2,634.00p 2,663.00p 2,621.00p 2,630.50p 3
26/12/2024 2,643.00p 2,643.00p 2,614.00p 2,627.00p 791
25/12/2024 2,643.00p 2,643.00p 2,614.00p 2,627.00p 791
24/12/2024 2,643.00p 2,643.00p 2,614.00p 2,627.00p 791
23/12/2024 2,635.00p 2,635.00p 2,608.00p 2,615.50p 49
20/12/2024 2,618.00p 2,626.00p 2,597.88p 2,626.00p 8
19/12/2024 2,613.00p 2,626.46p 2,596.00p 2,615.50p 1,105
18/12/2024 2,695.00p 2,695.00p 2,680.43p 2,682.50p 33
17/12/2024 2,690.00p 2,690.50p 2,686.00p 2,708.50p 3
16/12/2024 2,701.00p 2,719.00p 2,696.00p 2,708.50p 603