Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Glob Conv Bond Ucits ETF

(GLCB)
Sector: n/a
4,052.00p
17.25p 0.43
Last updated: 16:41:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 4,045.00p 4,058.50p 4,052.00p 4,052.00p 145
16/07/2025 4,045.00p 4,070.00p 4,034.75p 4,034.75p 75
15/07/2025 4,032.50p 4,059.00p 4,022.50p 4,043.00p 881
14/07/2025 4,000.50p 4,043.25p 4,016.25p 4,043.25p 435
11/07/2025 4,000.50p 4,017.00p 3,997.50p 4,017.00p 530
10/07/2025 3,991.50p 3,993.00p 3,984.14p 3,993.00p 110
09/07/2025 3,991.50p 3,995.50p 3,985.00p 3,985.00p 412
08/07/2025 3,992.50p 4,003.05p 3,987.50p 3,988.25p 148
07/07/2025 3,990.50p 3,990.50p 3,971.25p 3,971.25p 147
04/07/2025 3,911.50p 3,991.50p 3,969.50p 3,977.50p 26
03/07/2025 3,911.50p 4,008.50p 3,978.25p 3,978.25p 2
02/07/2025 3,911.50p 3,977.00p 3,944.50p 3,977.00p 19
01/07/2025 3,911.50p 3,966.50p 3,911.50p 3,939.50p 50
30/06/2025 3,946.50p 3,978.00p 3,901.50p 3,951.50p 2
27/06/2025 3,946.50p 3,962.00p 3,927.83p 3,951.00p 155
26/06/2025 3,927.00p 3,928.75p 3,927.00p 3,928.75p 129
25/06/2025 3,947.50p 3,965.50p 3,940.00p 3,940.00p 834
24/06/2025 3,929.00p 3,941.00p 3,921.84p 3,938.75p 470
23/06/2025 3,956.00p 3,957.50p 3,922.75p 3,922.75p 15
20/06/2025 3,918.50p 3,933.90p 3,928.25p 3,928.25p 75
19/06/2025 3,918.50p 3,941.37p 3,918.50p 3,927.75p 160
18/06/2025 3,886.50p 3,945.00p 3,941.75p 3,941.75p 0
17/06/2025 3,886.50p 3,931.50p 3,915.00p 3,931.50p 289
16/06/2025 3,886.50p 3,921.50p 3,886.50p 3,917.50p 1,182
13/06/2025 3,909.00p 3,925.00p 3,893.00p 3,900.00p 1,015
12/06/2025 3,903.00p 3,929.00p 3,903.00p 3,908.00p 554
11/06/2025 3,932.00p 3,942.50p 3,928.75p 3,928.75p 102
10/06/2025 3,869.50p 3,940.87p 3,925.88p 3,927.00p 1,277
09/06/2025 3,869.50p 3,962.50p 3,899.75p 3,913.25p 0
06/06/2025 3,869.50p 3,920.76p 3,905.31p 3,917.75p 284
05/06/2025 3,869.50p 3,915.00p 3,880.50p 3,901.75p 47
04/06/2025 3,869.50p 3,933.00p 3,891.50p 3,903.75p 78
03/06/2025 3,869.50p 3,901.25p 3,883.00p 3,901.25p 615
02/06/2025 3,869.50p 3,880.50p 3,864.18p 3,871.00p 221
30/05/2025 3,869.50p 3,934.50p 3,889.75p 3,889.75p 2
29/05/2025 3,869.50p 3,938.00p 3,889.75p 3,889.75p 131
28/05/2025 3,869.50p 3,900.00p 3,897.75p 3,897.75p 0
27/05/2025 3,869.50p 3,892.26p 3,860.00p 3,890.75p 76
26/05/2025 3,869.50p 3,877.04p 3,866.25p 3,866.25p 397
23/05/2025 3,869.50p 3,877.04p 3,866.25p 3,866.25p 397
22/05/2025 3,957.50p 3,903.50p 3,896.25p 3,896.25p 15
21/05/2025 3,957.50p 3,931.50p 3,923.50p 3,924.00p 90
20/05/2025 3,957.50p 3,940.50p 3,930.50p 3,932.75p 0
19/05/2025 3,957.50p 3,960.00p 3,918.41p 3,926.25p 454
16/05/2025 3,935.00p 3,957.50p 3,938.00p 3,946.75p 51
15/05/2025 3,935.00p 3,939.50p 3,931.63p 3,939.50p 966
14/05/2025 3,920.50p 3,929.00p 3,910.68p 3,925.00p 620
13/05/2025 3,937.50p 3,930.75p 3,922.50p 3,930.75p 157
12/05/2025 3,937.50p 3,955.15p 3,925.00p 3,928.00p 1,320
09/05/2025 3,900.50p 3,900.50p 3,887.48p 3,899.50p 369
08/05/2025 3,902.50p 3,902.50p 3,883.00p 3,902.50p 152
07/05/2025 3,902.50p 3,903.50p 3,864.50p 3,886.50p 97
06/05/2025 3,858.00p 3,876.00p 3,858.00p 3,869.00p 1,147
05/05/2025 3,878.00p 3,900.00p 3,863.50p 3,900.00p 1,467
02/05/2025 3,878.00p 3,900.00p 3,863.50p 3,900.00p 1,467
01/05/2025 3,785.00p 3,863.50p 3,850.00p 3,850.00p 300
30/04/2025 3,785.00p 3,819.94p 3,807.50p 3,817.00p 303
29/04/2025 3,785.00p 3,800.75p 3,771.54p 3,800.75p 34
28/04/2025 3,785.00p 3,785.00p 3,774.50p 3,774.50p 90
25/04/2025 3,776.50p 3,796.00p 3,781.10p 3,796.00p 60
24/04/2025 3,776.50p 3,787.25p 3,759.03p 3,787.25p 420
23/04/2025 3,776.50p 3,792.00p 3,776.50p 3,785.50p 514
22/04/2025 3,757.50p 3,729.50p 3,706.50p 3,729.50p 36
21/04/2025 3,757.50p 3,759.35p 3,744.50p 3,744.50p 65
18/04/2025 3,757.50p 3,759.35p 3,744.50p 3,744.50p 65
17/04/2025 3,757.50p 3,759.35p 3,744.50p 3,744.50p 65
16/04/2025 3,757.50p 3,757.50p 3,748.00p 3,757.50p 0
15/04/2025 3,757.50p 3,762.00p 3,743.00p 3,754.50p 206
14/04/2025 3,758.50p 3,904.00p 3,747.00p 3,747.00p 318
11/04/2025 3,728.50p 3,747.50p 3,709.50p 3,726.75p 2,693
10/04/2025 3,829.50p 3,836.02p 3,760.50p 3,760.50p 537
09/04/2025 3,762.00p 3,799.00p 3,740.25p 3,740.25p 3
08/04/2025 3,686.50p 3,864.00p 3,735.50p 3,780.00p 27
07/04/2025 3,686.50p 3,716.50p 3,558.00p 3,714.50p 240
04/04/2025 3,773.00p 3,819.50p 3,740.75p 3,740.75p 707
03/04/2025 3,797.50p 3,803.00p 3,778.00p 3,795.00p 2,558
02/04/2025 3,858.00p 3,879.00p 3,851.00p 3,863.75p 1,501
01/04/2025 3,890.50p 3,890.50p 3,860.50p 3,888.00p 3,067
31/03/2025 3,924.00p 3,861.50p 3,842.00p 3,859.25p 118
28/03/2025 3,924.00p 3,906.00p 3,865.30p 3,872.00p 205
27/03/2025 3,924.00p 3,940.50p 3,907.25p 3,907.25p 2
26/03/2025 3,924.00p 3,965.50p 3,921.00p 3,921.00p 528
25/03/2025 3,938.50p 3,972.50p 3,925.25p 3,925.25p 266
24/03/2025 3,950.00p 3,954.00p 3,921.23p 3,942.50p 994
21/03/2025 3,918.50p 3,926.00p 3,900.69p 3,926.00p 544
20/03/2025 3,933.00p 3,941.00p 3,921.00p 3,921.00p 2,981
19/03/2025 3,924.00p 3,937.50p 3,919.53p 3,931.75p 251
18/03/2025 3,917.00p 3,949.00p 3,914.00p 3,925.75p 866
17/03/2025 3,933.00p 3,933.00p 3,894.50p 3,925.00p 138
14/03/2025 3,875.50p 3,910.50p 3,875.19p 3,904.50p 1,437
13/03/2025 3,870.00p 3,871.50p 3,861.00p 3,861.00p 96
12/03/2025 3,861.50p 3,894.00p 3,860.00p 3,868.00p 1,969
11/03/2025 3,898.50p 3,900.50p 3,846.00p 3,853.75p 837
10/03/2025 3,864.00p 3,893.37p 3,864.00p 3,882.00p 656
07/03/2025 3,910.50p 3,911.50p 3,894.50p 3,894.50p 801
06/03/2025 3,929.50p 3,942.50p 3,922.50p 3,929.50p 880
05/03/2025 3,934.00p 3,946.00p 3,913.00p 3,921.75p 174
04/03/2025 3,982.50p 3,982.50p 3,910.00p 3,910.00p 706
03/03/2025 3,988.50p 4,012.00p 3,976.50p 3,976.50p 961
28/02/2025 4,001.50p 4,001.50p 3,988.50p 3,999.00p 450
27/02/2025 4,011.50p 4,018.50p 3,997.50p 3,999.75p 25
26/02/2025 3,993.50p 3,997.00p 3,991.96p 3,997.00p 442
25/02/2025 3,977.50p 4,010.50p 3,971.25p 3,971.25p 12
24/02/2025 4,004.00p 4,008.47p 3,988.50p 3,993.25p 1,258
21/02/2025 4,036.50p 4,026.50p 4,014.50p 4,026.50p 4
20/02/2025 4,036.50p 4,053.50p 4,024.75p 4,024.75p 1,294
19/02/2025 4,060.50p 4,060.50p 4,050.00p 4,055.50p 2,133
18/02/2025 4,046.00p 4,055.50p 4,046.00p 4,052.00p 1,027
17/02/2025 4,032.50p 4,050.41p 4,038.35p 4,048.50p 327
14/02/2025 4,032.50p 4,032.57p 4,026.00p 4,030.00p 261
13/02/2025 4,040.00p 4,046.91p 4,037.50p 4,037.50p 740
12/02/2025 4,040.00p 4,046.50p 4,037.75p 4,037.75p 1,092
11/02/2025 4,076.50p 4,076.50p 4,040.50p 4,040.50p 766
10/02/2025 4,056.00p 4,060.48p 4,056.00p 4,056.00p 196
07/02/2025 4,056.00p 4,056.00p 4,050.25p 4,050.25p 238
06/02/2025 4,050.50p 4,050.50p 4,041.00p 3,991.25p 53
05/02/2025 3,970.50p 4,017.50p 3,970.50p 3,991.25p 2,247
04/02/2025 4,001.50p 4,006.97p 3,997.50p 3,991.75p 2,707
03/02/2025 4,055.00p 4,055.00p 3,981.50p 3,991.75p 781
31/01/2025 4,015.50p 4,053.50p 4,039.25p 4,039.25p 12
30/01/2025 4,015.50p 4,016.50p 4,007.52p 4,014.75p 1,069
29/01/2025 4,014.50p 4,016.00p 3,988.50p 4,001.25p 922
28/01/2025 4,002.50p 3,998.00p 3,983.00p 3,998.00p 1
27/01/2025 4,002.50p 3,972.75p 3,941.92p 3,972.75p 1,676
24/01/2025 4,002.50p 4,007.85p 3,990.50p 3,990.50p 327
23/01/2025 4,021.00p 4,033.00p 4,011.50p 4,018.25p 0
22/01/2025 4,021.00p 4,033.00p 4,021.00p 4,033.00p 238
21/01/2025 4,039.50p 4,032.00p 4,013.00p 4,013.00p 417
20/01/2025 4,039.50p 4,055.00p 4,011.50p 4,019.25p 862

Market data

Select a section