Market data

Select a section

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

(GCVG)
Sector: n/a
3,096.75p
-21.00p -0.67
Last updated: 16:49:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section