Market data

Select a section

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

(GCVG)
Sector: n/a
3,341.25p
4.25p 0.13
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,331.00p 3,345.25p 3,332.00p 3,341.25p 0
15/05/2025 3,331.00p 3,339.50p 3,331.00p 3,337.00p 1,418
14/05/2025 3,327.00p 3,330.25p 3,315.00p 3,330.25p 1,153
13/05/2025 3,331.00p 3,334.00p 3,315.50p 3,333.25p 0
12/05/2025 3,331.00p 3,336.80p 3,322.75p 3,322.75p 1,325
09/05/2025 3,280.50p 3,319.28p 3,302.75p 3,302.75p 561
08/05/2025 3,280.50p 3,308.25p 3,287.50p 3,307.00p 0
07/05/2025 3,280.50p 3,291.00p 3,280.50p 3,290.50p 82
06/05/2025 3,276.50p 3,294.50p 3,273.25p 3,282.75p 0
05/05/2025 3,276.50p 3,284.00p 3,270.26p 3,284.00p 1,380
02/05/2025 3,276.50p 3,284.00p 3,270.26p 3,284.00p 1,380
01/05/2025 3,245.50p 3,264.50p 3,245.50p 3,264.50p 25
30/04/2025 3,225.50p 3,249.00p 3,222.75p 3,238.25p 0
29/04/2025 3,225.50p 3,237.75p 3,232.18p 3,237.75p 1,448
28/04/2025 3,225.50p 3,225.50p 3,214.00p 3,215.75p 951
25/04/2025 3,226.50p 3,238.50p 3,215.25p 3,215.25p 523
24/04/2025 3,181.00p 3,206.50p 3,181.00p 3,204.50p 2,546
23/04/2025 3,188.00p 3,231.50p 3,181.00p 3,210.00p 2,536
22/04/2025 3,152.00p 3,169.25p 3,160.61p 3,169.25p 506
21/04/2025 3,152.00p 3,159.25p 3,151.00p 3,159.25p 169
18/04/2025 3,152.00p 3,159.25p 3,151.00p 3,159.25p 169
17/04/2025 3,152.00p 3,159.25p 3,151.00p 3,159.25p 169
16/04/2025 3,146.00p 3,159.25p 3,146.00p 3,159.25p 198
15/04/2025 3,151.50p 3,163.25p 3,154.49p 3,163.25p 1,825
14/04/2025 3,151.50p 3,161.00p 3,096.75p 3,153.25p 0
11/04/2025 3,151.50p 3,151.50p 3,096.75p 3,096.75p 1,284
10/04/2025 3,190.50p 3,190.50p 3,092.00p 3,117.75p 913
09/04/2025 3,101.00p 3,101.00p 3,032.50p 3,061.75p 583
08/04/2025 3,038.50p 3,103.50p 3,038.50p 3,103.50p 1,116
07/04/2025 3,188.00p 3,110.25p 3,044.00p 3,110.25p 0
04/04/2025 3,188.00p 3,188.00p 3,082.50p 3,110.25p 1,588
03/04/2025 3,208.50p 3,215.50p 3,184.50p 3,184.50p 3,883
02/04/2025 3,215.50p 3,226.75p 3,215.00p 3,226.75p 295
01/04/2025 3,170.00p 3,233.00p 3,216.00p 3,231.25p 0
31/03/2025 3,170.00p 3,219.75p 3,170.00p 3,219.75p 778
28/03/2025 3,270.50p 3,253.01p 3,232.50p 3,232.50p 480
27/03/2025 3,270.50p 3,271.00p 3,251.50p 3,269.50p 0
26/03/2025 3,270.50p 3,270.50p 3,268.75p 3,268.75p 497
25/03/2025 3,282.00p 3,289.50p 3,276.25p 3,281.75p 0
24/03/2025 3,282.00p 3,287.50p 3,281.75p 3,281.75p 478
21/03/2025 3,289.00p 3,291.50p 3,254.00p 3,262.50p 1,133
20/03/2025 3,275.50p 3,277.75p 3,275.50p 3,277.75p 770
19/03/2025 3,269.50p 3,289.75p 3,269.50p 3,289.75p 64
18/03/2025 3,267.50p 3,280.00p 3,267.50p 3,280.00p 1,173
17/03/2025 3,249.00p 3,269.75p 3,249.00p 3,269.75p 28
14/03/2025 3,193.50p 3,252.00p 3,210.00p 3,251.25p 0
13/03/2025 3,193.50p 3,232.25p 3,209.75p 3,221.00p 0
12/03/2025 3,193.50p 3,232.25p 3,193.50p 3,232.25p 377
11/03/2025 3,232.50p 3,222.75p 3,207.50p 3,211.75p 0
10/03/2025 3,232.50p 3,232.50p 3,213.50p 3,213.50p 57
07/03/2025 3,258.00p 3,261.00p 3,235.00p 3,236.75p 0
06/03/2025 3,258.00p 3,261.00p 3,258.00p 3,261.00p 3,038
05/03/2025 3,252.00p 3,255.75p 3,241.00p 3,255.75p 33
04/03/2025 3,252.00p 3,252.00p 3,223.25p 3,223.25p 287
03/03/2025 3,256.50p 3,289.25p 3,262.00p 3,275.50p 0
28/02/2025 3,256.50p 3,268.25p 3,256.75p 3,262.00p 0
27/02/2025 3,256.50p 3,288.25p 3,256.50p 3,275.25p 0
26/02/2025 3,256.50p 3,290.50p 3,250.50p 3,286.50p 0
25/02/2025 3,256.50p 3,256.50p 3,252.75p 3,252.75p 78
24/02/2025 3,316.00p 3,297.75p 3,261.25p 3,270.00p 0
21/02/2025 3,316.00p 3,310.50p 3,287.00p 3,297.75p 0
20/02/2025 3,316.00p 3,310.75p 3,286.25p 3,291.25p 0
19/02/2025 3,316.00p 3,322.75p 3,304.00p 3,310.75p 0
18/02/2025 3,316.00p 3,316.00p 3,313.32p 3,314.25p 2,139
17/02/2025 3,284.50p 3,308.75p 3,289.50p 3,308.50p 0
14/02/2025 3,284.50p 3,289.50p 3,284.50p 3,289.50p 61
13/02/2025 3,275.00p 3,287.25p 3,256.50p 3,280.50p 0
12/02/2025 3,275.00p 3,272.50p 3,248.00p 3,256.50p 0
11/02/2025 3,275.00p 3,275.00p 3,272.50p 3,272.50p 291
10/02/2025 3,270.50p 3,272.50p 3,268.50p 3,268.50p 184
07/02/2025 3,229.00p 3,275.50p 3,249.00p 3,267.00p 0
06/02/2025 3,229.00p 3,261.50p 3,258.15p 3,241.00p 361
05/02/2025 3,229.00p 3,245.07p 3,241.00p 3,241.00p 1,588
04/02/2025 3,229.00p 3,239.25p 3,237.04p 3,224.50p 784
03/02/2025 3,229.00p 3,229.00p 3,224.50p 3,224.50p 38
31/01/2025 3,205.00p 3,259.75p 3,247.00p 3,259.75p 0
30/01/2025 3,205.00p 3,252.00p 3,232.50p 3,247.00p 0
29/01/2025 3,205.00p 3,242.75p 3,228.75p 3,234.75p 0
28/01/2025 3,205.00p 3,233.75p 3,213.50p 3,231.00p 0
27/01/2025 3,205.00p 3,213.50p 3,203.50p 3,213.50p 665
24/01/2025 3,225.00p 3,232.50p 3,217.25p 3,231.00p 0
23/01/2025 3,225.00p 3,227.25p 3,211.25p 3,219.00p 0
22/01/2025 3,225.00p 3,227.25p 3,225.00p 3,212.75p 291
21/01/2025 3,204.00p 3,212.75p 3,204.00p 3,213.50p 56
20/01/2025 3,209.00p 3,218.00p 3,209.00p 3,213.50p 1,907
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

Market data

Select a section