Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Glob Conv Bond Ucits ETF

(GLCB)
Sector: n/a
3,726.75p
-33.75p -0.90
Last updated: 16:49:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,973.00p 4,029.00p 4,004.50p 4,029.00p 65
16/01/2025 3,973.00p 3,986.00p 3,979.49p 4,010.00p 20
15/01/2025 3,973.00p 4,010.00p 3,973.00p 4,010.00p 664
14/01/2025 3,972.00p 3,975.00p 3,974.50p 3,974.50p 25
13/01/2025 3,972.00p 3,976.50p 3,968.50p 3,968.50p 224
10/01/2025 3,959.00p 3,968.00p 3,959.00p 3,965.00p 1,012
09/01/2025 3,923.00p 3,972.50p 3,957.75p 3,957.75p 152
08/01/2025 3,923.00p 3,948.50p 3,940.00p 3,940.00p 150
07/01/2025 3,923.00p 3,927.66p 3,921.00p 3,926.50p 688
06/01/2025 3,930.50p 3,951.50p 3,929.93p 3,942.50p 805
03/01/2025 3,909.00p 3,938.00p 3,924.42p 3,938.00p 155
02/01/2025 3,909.00p 3,947.00p 3,909.00p 3,947.00p 2,013
01/01/2025 3,885.50p 3,895.50p 3,872.75p 3,889.25p 0
31/12/2024 3,885.50p 3,895.50p 3,872.75p 3,889.25p 0
30/12/2024 3,885.50p 3,879.00p 3,872.50p 3,879.00p 20
27/12/2024 3,885.50p 3,905.00p 3,889.00p 3,889.00p 1
26/12/2024 3,885.50p 3,921.67p 3,907.75p 3,907.75p 50
25/12/2024 3,885.50p 3,921.67p 3,907.75p 3,907.75p 50
24/12/2024 3,885.50p 3,921.67p 3,907.75p 3,907.75p 50
23/12/2024 3,885.50p 3,917.20p 3,893.50p 3,902.75p 375
20/12/2024 3,885.50p 3,899.00p 3,867.10p 3,896.25p 200
19/12/2024 3,885.50p 3,885.50p 3,857.38p 3,881.75p 3,153
18/12/2024 3,904.00p 3,904.50p 3,903.00p 3,903.00p 40
17/12/2024 3,904.00p 3,911.00p 3,904.00p 3,911.00p 488
16/12/2024 3,921.50p 3,938.75p 3,918.75p 3,921.25p 0
13/12/2024 3,921.50p 3,954.25p 3,923.25p 3,931.00p 0
12/12/2024 3,921.50p 3,942.50p 3,921.50p 3,942.50p 407
11/12/2024 3,911.00p 3,919.25p 3,911.00p 3,919.25p 262
10/12/2024 3,948.50p 3,948.50p 3,914.25p 3,914.25p 129
09/12/2024 3,941.50p 3,941.50p 3,927.75p 3,927.75p 298
06/12/2024 3,952.50p 3,948.30p 3,925.00p 3,945.00p 175
05/12/2024 3,952.50p 3,940.25p 3,930.50p 3,940.25p 29
04/12/2024 3,952.50p 3,952.50p 3,945.25p 3,945.25p 246
03/12/2024 3,956.00p 3,954.79p 3,949.25p 3,949.25p 155
02/12/2024 3,956.00p 3,963.50p 3,937.52p 3,960.50p 3,250
29/11/2024 3,951.00p 3,951.00p 3,945.00p 3,945.00p 1
28/11/2024 3,937.50p 3,942.75p 3,937.50p 3,942.75p 322
27/11/2024 3,945.00p 3,947.76p 3,944.00p 3,944.00p 307
26/11/2024 3,972.00p 3,975.25p 3,959.40p 3,975.25p 797
25/11/2024 3,946.50p 3,974.50p 3,945.75p 3,971.50p 0
22/11/2024 3,946.50p 3,950.50p 3,946.50p 3,932.00p 58
21/11/2024 3,897.00p 3,932.00p 3,892.50p 3,932.00p 1,850
20/11/2024 3,879.50p 3,895.75p 3,893.50p 3,895.75p 55
19/11/2024 3,879.50p 3,879.50p 3,869.09p 3,878.75p 847
18/11/2024 3,872.50p 3,883.50p 3,877.25p 3,877.25p 4
15/11/2024 3,872.50p 3,872.50p 3,862.50p 3,875.00p 578
14/11/2024 3,881.00p 3,890.50p 3,875.00p 3,875.00p 116
13/11/2024 3,866.50p 3,888.75p 3,865.86p 3,870.25p 957
12/11/2024 3,852.00p 3,870.25p 3,861.37p 3,870.25p 130
11/11/2024 3,852.00p 3,852.00p 3,845.50p 3,848.00p 3,026
08/11/2024 3,770.00p 3,828.50p 3,811.50p 3,826.50p 0
07/11/2024 3,770.00p 3,832.50p 3,811.50p 3,811.50p 130
06/11/2024 3,770.00p 3,829.50p 3,803.75p 3,803.75p 270
05/11/2024 3,770.00p 3,777.25p 3,770.00p 3,777.25p 317
04/11/2024 3,785.50p 3,778.00p 3,767.00p 3,778.00p 45
01/11/2024 3,785.50p 3,786.00p 3,770.00p 3,774.00p 387
31/10/2024 3,763.50p 3,791.75p 3,763.50p 3,791.75p 666
30/10/2024 3,776.00p 3,789.50p 3,774.47p 3,777.00p 100
29/10/2024 3,776.50p 3,777.61p 3,771.00p 3,777.00p 571
28/10/2024 3,780.00p 3,784.00p 3,772.00p 3,784.00p 533
25/10/2024 3,776.00p 3,785.51p 3,768.50p 3,783.25p 92
24/10/2024 3,778.50p 3,778.50p 3,769.00p 3,756.00p 84
23/10/2024 3,777.50p 3,778.00p 3,756.00p 3,756.00p 376
22/10/2024 3,763.00p 3,774.00p 3,770.00p 3,770.00p 50
21/10/2024 3,763.00p 3,782.50p 3,763.00p 3,774.00p 513
18/10/2024 3,760.50p 3,784.00p 3,760.50p 3,776.75p 294
17/10/2024 3,767.00p 3,811.00p 3,777.75p 3,784.00p 0
16/10/2024 3,767.00p 3,794.25p 3,767.00p 3,794.25p 853
15/10/2024 3,759.50p 3,766.07p 3,759.50p 3,761.50p 203
14/10/2024 3,768.50p 3,773.00p 3,765.76p 3,773.00p 425

Market data

Select a section