Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Glob Conv Bond Ucits ETF

(GLCB)
Sector: n/a
3,826.50p
15.00p 0.39
Last updated: 16:40:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 3,758.00p 3,765.25p 3,756.41p 3,765.25p 699
10/10/2024 3,750.00p 3,752.50p 3,740.00p 3,752.50p 466
09/10/2024 3,731.50p 3,739.50p 3,726.53p 3,739.50p 3,162
08/10/2024 3,753.00p 3,753.00p 3,728.50p 3,740.25p 21,406
07/10/2024 3,758.50p 3,763.00p 3,758.50p 3,763.00p 138
04/10/2024 3,726.00p 3,745.53p 3,726.00p 3,741.00p 385
03/10/2024 3,728.00p 3,736.25p 3,713.00p 3,736.25p 4,478
02/10/2024 3,679.00p 3,714.00p 3,665.16p 3,698.50p 5,615
01/10/2024 3,675.50p 3,687.50p 3,668.31p 3,687.50p 3,887
30/09/2024 3,659.00p 3,659.00p 3,650.00p 3,654.50p 9
27/09/2024 3,646.50p 3,658.00p 3,646.50p 3,658.00p 1,540
26/09/2024 3,645.00p 3,645.00p 3,622.50p 3,627.25p 700
25/09/2024 3,618.50p 3,624.50p 3,618.50p 3,624.50p 415
24/09/2024 3,622.00p 3,662.75p 3,605.75p 3,613.00p 0
23/09/2024 3,622.00p 3,622.00p 3,608.50p 3,616.25p 88
20/09/2024 3,632.50p 3,632.50p 3,623.50p 3,623.50p 305
19/09/2024 3,629.00p 3,633.00p 3,627.25p 3,627.25p 853
18/09/2024 3,606.50p 3,618.50p 3,606.50p 3,618.50p 100
17/09/2024 3,620.50p 3,638.00p 3,616.50p 3,638.00p 1,480
16/09/2024 3,620.50p 3,614.25p 3,606.94p 3,614.25p 375
13/09/2024 3,620.50p 3,627.25p 3,620.00p 3,625.25p 2,041
12/09/2024 3,609.50p 3,625.25p 3,619.13p 3,611.75p 130
11/09/2024 3,609.50p 3,611.75p 3,598.81p 3,610.50p 385
10/09/2024 3,609.50p 3,614.00p 3,606.00p 3,610.50p 411
09/09/2024 3,604.50p 3,611.46p 3,604.50p 3,608.25p 257
06/09/2024 3,583.00p 3,599.80p 3,580.00p 3,592.25p 1,126
05/09/2024 3,604.50p 3,604.50p 3,594.25p 3,594.25p 30
04/09/2024 3,623.50p 3,598.25p 3,587.62p 3,598.25p 68
03/09/2024 3,623.50p 3,635.00p 3,623.50p 3,628.75p 814
02/09/2024 3,623.00p 3,629.25p 3,606.00p 3,627.50p 875
30/08/2024 3,631.00p 3,627.50p 3,617.20p 3,627.50p 245
29/08/2024 3,631.00p 3,631.00p 3,623.75p 3,623.75p 272
28/08/2024 3,607.50p 3,608.29p 3,600.50p 3,600.50p 480
27/08/2024 3,610.00p 3,604.83p 3,594.22p 3,595.75p 1,184
26/08/2024 3,631.00p 3,631.00p 3,620.28p 3,624.50p 744
23/08/2024 3,631.00p 3,631.00p 3,620.28p 3,624.50p 744
22/08/2024 3,631.00p 3,631.00p 3,620.28p 3,624.50p 744
21/08/2024 3,657.50p 3,627.50p 3,627.25p 3,627.25p 5
20/08/2024 3,657.50p 3,661.25p 3,638.25p 3,646.00p 0
19/08/2024 3,657.50p 3,639.50p 3,632.48p 3,639.50p 850
16/08/2024 3,657.50p 3,657.50p 3,651.00p 3,651.00p 32
15/08/2024 3,636.00p 3,653.50p 3,636.00p 3,650.75p 1,048
14/08/2024 3,644.00p 3,644.00p 3,642.25p 3,642.25p 430
13/08/2024 3,628.50p 3,639.35p 3,627.00p 3,633.25p 430
12/08/2024 3,644.50p 3,644.50p 3,630.50p 3,630.50p 376
09/08/2024 3,630.50p 3,636.50p 3,623.50p 3,625.25p 600
08/08/2024 3,609.00p 3,627.93p 3,609.00p 3,626.00p 1,893
07/08/2024 3,631.00p 3,641.69p 3,621.41p 3,626.25p 2,827
06/08/2024 3,610.00p 3,625.00p 3,595.79p 3,619.50p 1,564
05/08/2024 3,569.50p 3,588.75p 3,558.00p 3,588.75p 2,132
02/08/2024 3,635.00p 3,635.50p 3,601.00p 3,601.00p 6,042
01/08/2024 3,662.50p 3,670.94p 3,640.00p 3,640.00p 449
31/07/2024 3,670.50p 3,670.50p 3,638.39p 3,649.75p 3,633
30/07/2024 3,622.00p 3,629.35p 3,616.89p 3,620.25p 27,755
29/07/2024 3,629.00p 3,637.02p 3,620.35p 3,621.50p 29,353
26/07/2024 3,624.50p 3,631.09p 3,601.00p 3,623.25p 558,001
25/07/2024 3,616.00p 3,630.05p 3,597.50p 3,623.25p 9,836
24/07/2024 3,623.50p 3,637.41p 3,621.50p 3,624.50p 3,361
23/07/2024 3,630.50p 3,647.77p 3,637.77p 3,645.50p 1,730
22/07/2024 3,630.50p 3,635.51p 3,629.00p 3,631.50p 4,371
19/07/2024 3,627.00p 3,637.68p 3,623.50p 3,629.75p 1,252
18/07/2024 3,634.00p 3,646.00p 3,630.78p 3,633.00p 5,865
17/07/2024 3,632.50p 3,645.29p 3,629.00p 3,636.25p 1,604
16/07/2024 3,633.50p 3,657.00p 3,633.50p 3,651.00p 4,635
15/07/2024 3,647.50p 3,647.50p 3,633.50p 3,633.50p 4,670
12/07/2024 3,640.00p 3,640.69p 3,622.78p 3,635.75p 1,803
11/07/2024 3,615.00p 3,628.50p 3,604.85p 3,628.50p 2,330
10/07/2024 3,633.00p 3,646.50p 3,620.00p 3,620.00p 1,851
09/07/2024 3,636.00p 3,661.98p 3,636.00p 3,646.75p 746
08/07/2024 3,637.50p 3,648.31p 3,627.78p 3,636.50p 1,127
05/07/2024 3,639.50p 3,652.43p 3,639.50p 3,644.50p 1,075
04/07/2024 3,645.50p 3,650.93p 3,636.32p 3,637.75p 1,989
03/07/2024 3,654.50p 3,655.00p 3,641.50p 3,641.50p 2,070
02/07/2024 3,644.50p 3,670.62p 3,636.00p 3,650.25p 7,240
01/07/2024 3,671.50p 3,685.58p 3,659.50p 3,668.25p 17,040
28/06/2024 3,677.50p 3,701.31p 3,665.00p 3,675.50p 2,793
27/06/2024 3,671.50p 3,682.05p 3,655.54p 3,673.50p 2,136
26/06/2024 3,659.00p 3,670.16p 3,654.74p 3,667.25p 1,895
25/06/2024 3,635.50p 3,658.96p 3,635.50p 3,652.50p 1,206
24/06/2024 3,651.50p 3,661.22p 3,639.00p 3,643.00p 5,072
21/06/2024 3,687.50p 3,687.50p 3,646.50p 3,663.75p 2,437
20/06/2024 3,642.50p 3,657.04p 3,633.70p 3,653.00p 3,286
19/06/2024 3,638.00p 3,648.80p 3,635.00p 3,635.00p 3,374
18/06/2024 3,643.00p 3,648.00p 3,635.35p 3,643.00p 3,493
17/06/2024 3,641.00p 3,649.01p 3,636.00p 3,638.00p 1,368
14/06/2024 3,637.50p 3,640.50p 3,626.00p 3,635.25p 1,437
13/06/2024 3,651.50p 3,666.80p 3,636.50p 3,640.00p 2,473
12/06/2024 3,631.50p 3,645.50p 3,624.46p 3,639.75p 3,725
11/06/2024 3,637.00p 3,644.96p 3,628.60p 3,635.00p 6,598
10/06/2024 3,638.50p 3,649.77p 3,637.72p 3,638.25p 2,039
07/06/2024 3,643.50p 3,653.50p 3,634.42p 3,649.00p 4,338
06/06/2024 3,632.50p 3,648.27p 3,632.27p 3,638.25p 3,961
05/06/2024 3,627.50p 3,644.16p 3,627.00p 3,637.25p 6,517
04/06/2024 3,627.50p 3,636.00p 3,618.00p 3,625.00p 2,300
03/06/2024 3,630.50p 3,644.50p 3,621.00p 3,624.50p 806
31/05/2024 3,635.50p 3,647.09p 3,608.50p 3,608.50p 2,882
30/05/2024 3,631.00p 3,648.83p 3,628.00p 3,632.75p 980
29/05/2024 3,637.50p 3,649.00p 3,626.00p 3,645.50p 2,882
28/05/2024 3,640.50p 3,656.00p 3,634.74p 3,655.50p 6,358
27/05/2024 3,639.50p 3,642.75p 3,639.50p 3,642.75p 852
24/05/2024 3,639.50p 3,645.50p 3,610.00p 3,642.75p 2,273
23/05/2024 3,670.50p 3,675.18p 3,644.00p 3,647.75p 2,991
22/05/2024 3,654.00p 3,665.00p 3,648.00p 3,658.75p 1,652
21/05/2024 3,667.00p 3,688.50p 3,661.00p 3,675.00p 3,100
20/05/2024 3,674.50p 3,682.27p 3,667.50p 3,673.00p 1,450
17/05/2024 3,672.00p 3,683.82p 3,665.25p 3,665.25p 2,733
16/05/2024 3,675.50p 3,693.14p 3,674.59p 3,678.25p 2,957
15/05/2024 3,675.00p 3,688.69p 3,664.00p 3,669.25p 570
14/05/2024 3,670.50p 3,690.00p 3,666.00p 3,673.50p 1,322
13/05/2024 3,677.00p 3,697.51p 3,662.50p 3,669.25p 5,569
10/05/2024 3,678.50p 3,693.41p 3,673.50p 3,684.50p 2,116

Market data

Select a section