Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Glob Conv Bond Ucits ETF

(GLCB)
Sector: n/a
4,029.00p
43.00p 1.08
Last updated: 16:57:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section