Market data

Select a section

Ssga Spdr ETFS Europe II Spdr Refinitiv Glob Conv GBP HDG (DIST)

(GCVG)
Sector: n/a
3,199.00p
22.25p 0.70
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,179.50p 3,201.25p 3,175.25p 3,199.00p 0
16/01/2025 3,179.50p 3,179.50p 3,176.75p 3,181.25p 230
15/01/2025 3,164.50p 3,188.25p 3,159.00p 3,181.25p 0
14/01/2025 3,164.50p 3,164.50p 3,155.00p 3,160.75p 214
13/01/2025 3,148.50p 3,148.50p 3,142.00p 3,142.00p 291
10/01/2025 3,167.00p 3,167.00p 3,153.25p 3,153.25p 177
09/01/2025 3,197.50p 3,181.50p 3,167.00p 3,175.00p 0
08/01/2025 3,197.50p 3,194.50p 3,171.50p 3,174.75p 0
07/01/2025 3,197.50p 3,197.50p 3,194.50p 3,194.50p 268
06/01/2025 3,201.00p 3,211.50p 3,201.00p 3,205.50p 280
03/01/2025 3,170.50p 3,181.75p 3,170.50p 3,181.75p 157
02/01/2025 3,185.50p 3,184.75p 3,158.00p 3,174.25p 0
01/01/2025 3,185.50p 3,173.00p 3,158.75p 3,172.00p 0
31/12/2024 3,185.50p 3,173.00p 3,158.75p 3,172.00p 0
30/12/2024 3,185.50p 3,185.50p 3,163.75p 3,163.75p 179
27/12/2024 3,160.50p 3,197.00p 3,170.50p 3,181.00p 0
26/12/2024 3,160.50p 3,188.00p 3,177.50p 3,188.00p 0
25/12/2024 3,160.50p 3,188.00p 3,177.50p 3,188.00p 0
24/12/2024 3,160.50p 3,188.00p 3,177.50p 3,188.00p 0
23/12/2024 3,160.50p 3,190.50p 3,177.50p 3,181.50p 0
20/12/2024 3,160.50p 3,177.50p 3,160.50p 3,177.50p 291
19/12/2024 3,182.50p 3,186.00p 3,173.50p 3,173.50p 492
18/12/2024 3,225.50p 3,224.00p 3,202.75p 3,214.50p 0
17/12/2024 3,225.50p 3,228.25p 3,212.75p 3,217.50p 0
16/12/2024 3,225.50p 3,237.50p 3,225.50p 3,228.25p 1,332
13/12/2024 3,237.50p 3,237.50p 3,219.00p 3,219.00p 535
12/12/2024 3,239.50p 3,246.50p 3,239.50p 3,246.50p 135
11/12/2024 3,255.00p 3,238.27p 3,237.75p 3,237.75p 135
10/12/2024 3,255.00p 3,255.00p 3,237.00p 3,237.00p 1,000
09/12/2024 3,250.00p 3,251.50p 3,250.00p 3,250.00p 426
06/12/2024 3,253.00p 3,252.50p 3,235.25p 3,249.00p 0
05/12/2024 3,253.00p 3,252.50p 3,242.25p 3,252.50p 0
04/12/2024 3,253.00p 3,257.48p 3,250.00p 3,250.00p 1,530
03/12/2024 3,248.50p 3,248.50p 3,239.00p 3,239.00p 532
02/12/2024 3,242.50p 3,243.50p 3,242.50p 3,243.50p 134
29/11/2024 3,235.50p 3,244.00p 3,241.50p 3,241.50p 308
28/11/2024 3,235.50p 3,237.50p 3,224.00p 3,236.00p 0
27/11/2024 3,235.50p 3,233.75p 3,216.00p 3,230.25p 0
26/11/2024 3,235.50p 3,235.50p 3,233.75p 3,233.75p 299
25/11/2024 3,198.50p 3,234.00p 3,211.75p 3,232.50p 0
22/11/2024 3,198.50p 3,211.75p 3,198.50p 3,210.00p 214
21/11/2024 3,183.50p 3,210.25p 3,178.00p 3,210.00p 0
20/11/2024 3,183.50p 3,195.46p 3,172.50p 3,187.75p 62,677
19/11/2024 3,158.00p 3,183.50p 3,156.00p 3,183.50p 0
18/11/2024 3,158.00p 3,177.74p 3,158.00p 3,172.00p 17,363
15/11/2024 3,191.00p 3,176.37p 3,168.00p 3,189.25p 15,756
14/11/2024 3,191.00p 3,205.50p 3,189.25p 3,189.25p 580
13/11/2024 3,197.00p 3,202.00p 3,201.74p 3,202.00p 9,072
12/11/2024 3,197.00p 3,207.00p 3,193.50p 3,193.50p 389
11/11/2024 3,189.50p 3,211.25p 3,186.00p 3,203.25p 0
08/11/2024 3,189.50p 3,193.00p 3,182.25p 3,189.50p 0
07/11/2024 3,189.50p 3,189.50p 3,188.25p 3,188.25p 487
06/11/2024 3,172.00p 3,172.00p 3,170.00p 3,170.00p 291
05/11/2024 3,146.50p 3,157.25p 3,136.75p 3,157.25p 0
04/11/2024 3,146.50p 3,149.00p 3,134.50p 3,146.25p 0
01/11/2024 3,146.50p 3,146.50p 3,144.00p 3,144.00p 18
31/10/2024 3,147.00p 3,147.00p 3,140.00p 3,140.00p 291
30/10/2024 3,159.00p 3,170.25p 3,151.25p 3,158.00p 0
29/10/2024 3,159.00p 3,163.25p 3,156.00p 3,163.25p 64
28/10/2024 3,159.00p 3,168.00p 3,151.00p 3,160.50p 31,062
25/10/2024 3,150.00p 3,162.50p 3,143.25p 3,158.00p 0
24/10/2024 3,150.00p 3,157.25p 3,139.75p 3,141.75p 0
23/10/2024 3,150.00p 3,150.00p 3,139.00p 3,141.75p 1,800
22/10/2024 3,155.50p 3,155.50p 3,153.00p 3,153.00p 1,219
21/10/2024 3,162.50p 3,162.50p 3,161.25p 3,161.25p 609
18/10/2024 3,148.50p 3,167.75p 3,153.25p 3,166.50p 0
17/10/2024 3,148.50p 3,175.94p 3,165.00p 3,165.00p 120
16/10/2024 3,148.50p 3,168.50p 3,148.50p 3,165.00p 1,829
15/10/2024 3,155.50p 3,163.50p 3,151.00p 3,162.00p 0
14/10/2024 3,155.50p 3,165.25p 3,145.25p 3,162.50p 0
11/10/2024 3,146.50p 3,155.50p 3,146.50p 3,155.50p 610
10/10/2024 3,142.50p 3,146.50p 3,134.50p 3,142.75p 0
09/10/2024 3,142.50p 3,142.50p 3,139.00p 3,139.00p 638
08/10/2024 3,139.00p 3,139.00p 3,135.50p 3,135.50p 486
07/10/2024 3,173.50p 3,161.00p 3,141.75p 3,156.00p 0
04/10/2024 3,173.50p 3,146.50p 3,122.00p 3,141.75p 0
03/10/2024 3,173.50p 3,173.50p 3,128.00p 3,129.25p 960
02/10/2024 3,124.00p 3,133.75p 3,124.00p 3,133.75p 548
01/10/2024 3,124.50p 3,127.00p 3,112.50p 3,112.50p 700
30/09/2024 3,118.00p 3,118.00p 3,117.00p 3,117.00p 600
27/09/2024 3,103.50p 3,113.00p 3,103.50p 3,113.00p 1,409
26/09/2024 3,068.50p 3,103.75p 3,081.00p 3,098.75p 0
25/09/2024 3,068.50p 3,090.50p 3,069.00p 3,081.00p 0
24/09/2024 3,068.50p 3,086.00p 3,071.00p 3,078.25p 0
23/09/2024 3,068.50p 3,075.25p 3,068.50p 3,075.25p 102
20/09/2024 3,050.00p 3,071.50p 3,058.00p 3,066.25p 0
19/09/2024 3,050.00p 3,073.75p 3,044.50p 3,067.25p 0
18/09/2024 3,050.00p 3,050.00p 3,044.50p 3,044.50p 135
17/09/2024 3,040.50p 3,048.25p 3,040.50p 3,048.25p 10
16/09/2024 3,031.50p 3,035.00p 3,031.50p 3,035.00p 6
13/09/2024 3,014.00p 3,038.25p 3,019.00p 3,027.50p 0
12/09/2024 3,014.00p 3,039.25p 3,003.25p 3,027.50p 0
11/09/2024 3,014.00p 3,014.00p 3,003.25p 3,003.25p 31
10/09/2024 3,020.00p 3,021.75p 3,003.75p 3,006.25p 0
09/09/2024 3,020.00p 3,020.00p 3,010.75p 3,010.75p 250
06/09/2024 3,014.50p 3,014.50p 3,004.25p 3,004.25p 582
05/09/2024 3,046.00p 3,030.75p 2,998.50p 3,017.00p 0
04/09/2024 3,046.00p 3,036.25p 3,001.00p 3,017.25p 0
03/09/2024 3,046.00p 3,049.50p 3,035.25p 3,035.25p 582
02/09/2024 3,034.50p 3,049.25p 3,034.25p 3,044.25p 0
30/08/2024 3,034.50p 3,050.75p 3,036.25p 3,044.25p 0
29/08/2024 3,034.50p 3,046.25p 3,013.50p 3,044.25p 0
28/08/2024 3,034.50p 3,053.00p 3,019.00p 3,022.00p 0
27/08/2024 3,034.50p 3,046.25p 3,024.50p 3,028.75p 0
26/08/2024 3,023.50p 3,042.25p 3,019.50p 3,028.75p 0
23/08/2024 3,023.50p 3,042.25p 3,019.50p 3,028.75p 0
22/08/2024 3,023.50p 3,042.25p 3,019.50p 3,028.75p 0
21/08/2024 3,023.50p 3,033.25p 3,015.50p 3,023.75p 0
20/08/2024 3,023.50p 3,042.25p 3,018.25p 3,029.50p 0
19/08/2024 3,023.50p 3,021.75p 3,007.25p 3,018.25p 0
16/08/2024 3,023.50p 3,023.50p 3,016.25p 3,016.25p 17
15/08/2024 3,003.50p 3,008.50p 3,003.50p 3,008.50p 291
14/08/2024 2,983.50p 3,001.00p 2,973.75p 2,996.50p 0
13/08/2024 2,983.50p 2,986.25p 2,983.50p 2,986.25p 291
12/08/2024 2,983.50p 2,983.50p 2,972.00p 2,972.00p 12
09/08/2024 2,941.50p 2,973.00p 2,957.00p 2,966.75p 0
08/08/2024 2,941.50p 2,963.25p 2,933.50p 2,962.25p 0
07/08/2024 2,941.50p 2,967.75p 2,941.50p 2,955.75p 0
06/08/2024 2,907.50p 2,961.50p 2,907.50p 2,941.50p 0
05/08/2024 2,907.50p 2,928.25p 2,897.00p 2,928.25p 873
02/08/2024 2,972.00p 2,972.00p 2,951.00p 2,951.00p 4,378
01/08/2024 3,000.00p 3,015.50p 3,000.00p 3,015.50p 10,800
31/07/2024 3,021.50p 3,021.50p 3,010.00p 3,014.25p 582
30/07/2024 3,006.50p 3,016.50p 2,992.25p 2,992.25p 819
29/07/2024 2,998.50p 3,011.75p 2,993.75p 2,999.75p 0
26/07/2024 2,998.50p 2,998.50p 2,993.75p 3,003.25p 291
25/07/2024 3,033.00p 3,033.00p 3,003.25p 3,003.25p 1,020
24/07/2024 3,032.00p 3,028.75p 3,001.00p 3,012.75p 0
23/07/2024 3,032.00p 3,036.25p 3,018.50p 3,028.75p 0
22/07/2024 3,032.00p 3,029.00p 3,008.75p 3,021.75p 0
19/07/2024 3,032.00p 3,030.75p 3,007.75p 3,021.00p 0
18/07/2024 3,032.00p 3,039.50p 3,028.50p 3,028.50p 630

Market data

Select a section