Spdr Ftse G C.b (GLCB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 39.765 | -0.23 | -0.56 | 39.885 | 40.545 | 39.375 | 961 |
| 1740763800 | 39.99 | -0.01 | -0.02 | 40.015 | 40.015 | 39.925 | 450 |
| 1740677400 | 39.9975 | 0.03 | 0.07 | 40.115 | 40.4325 | 39.85 | 22 |
| 1740591000 | 39.97 | 0.26 | 0.65 | 39.935 | 40.0225 | 39.825 | 442 |
| 1740504600 | 39.7125 | -0.22 | -0.55 | 39.775 | 39.775 | 39.6975 | 12 |
| 1740418200 | 39.9325 | -0.33 | -0.83 | 40.04 | 40.105 | 39.89 | 2168 |
| 1740159000 | 40.265 | 0.02 | 0.04 | 40.265 | 40.265 | 40.265 | 4 |
| 1740072600 | 40.2475 | -0.31 | -0.76 | 40.365 | 40.365 | 40.195 | 1709 |
| 1739986200 | 40.555 | 0.03 | 0.09 | 40.605 | 40.66 | 40.465 | 2133 |
| 1739899800 | 40.52 | 0.04 | 0.09 | 40.46 | 40.56 | 40.455 | 1853 |
| 1739813400 | 40.485 | 0.19 | 0.46 | 40.485 | 40.485 | 40.485 | 327 |
| 1739554200 | 40.3 | -0.08 | -0.19 | 40.325 | 40.325 | 40.1975 | 261 |
| 1739467800 | 40.375 | -0 | -0.01 | 40.375 | 40.375 | 40.375 | 740 |
| 1739381400 | 40.3775 | -0.03 | -0.07 | 40.4 | 41.0825 | 39.9975 | 1092 |
| 1739295000 | 40.405 | -0.16 | -0.38 | 40.765 | 40.7825 | 40.405 | 1066 |
| 1739208600 | 40.56 | 0.06 | 0.14 | 40.56 | 40.56 | 40.56 | 196 |
| 1738949400 | 40.5025 | -0 | -0.01 | 40.56 | 40.9575 | 40.3425 | 238 |
| 1738863000 | 40.505 | 0.59 | 1.48 | 40.505 | 40.505 | 40.505 | 56 |
| 1738776600 | 39.9125 | -0.07 | -0.17 | 39.705 | 40.04 | 39.705 | 4281 |
| 1738690200 | 39.98 | 0.06 | 0.16 | 40.015 | 40.0975 | 39.4725 | 2707 |
| 1738603800 | 39.9175 | -0.48 | -1.18 | 40.55 | 40.55 | 39.47 | 1278 |
| 1738344600 | 40.3925 | 0.24 | 0.61 | 40.3925 | 40.3925 | 40.3925 | 12 |
| 1738258200 | 40.1475 | 0.13 | 0.34 | 40.155 | 40.62 | 39.56 | 1069 |
| 1738171800 | 40.0125 | 0.03 | 0.08 | 40.145 | 40.145 | 39.9775 | 922 |
| 1738085400 | 39.98 | 0.25 | 0.64 | 39.98 | 39.98 | 39.98 | 1 |
| 1737999000 | 39.7275 | -0.18 | -0.44 | 39.7275 | 39.7275 | 39.7275 | 2541 |
| 1737739800 | 39.905 | -0.28 | -0.69 | 40.025 | 40.0475 | 39.8625 | 327 |
| 1737653400 | 40.1825 | -0.15 | -0.37 | 40.1825 | 40.1825 | 40.1825 | 0 |
| 1737567000 | 40.33 | 0.2 | 0.50 | 40.21 | 40.3725 | 40.155 | 238 |
| 1737480600 | 40.13 | -0.06 | -0.16 | 40.13 | 40.13 | 40.13 | 417 |
| 1737394200 | 40.1925 | -0.1 | -0.24 | 40.395 | 40.705 | 39.905 | 872 |
| 1737135000 | 40.29 | 0.43 | 1.08 | 40.29 | 40.29 | 40.29 | 65 |
| 1737048600 | 39.86 | -0.24 | -0.60 | 39.86 | 39.86 | 39.86 | 20 |
| 1736962200 | 40.1 | 0.36 | 0.89 | 39.73 | 40.1 | 39.73 | 664 |
| 1736875800 | 39.745 | 0.06 | 0.15 | 39.745 | 39.745 | 39.745 | 25 |
| 1736789400 | 39.685 | 0.04 | 0.09 | 39.72 | 39.75 | 39.575 | 224 |
| 1736530200 | 39.65 | 0.07 | 0.18 | 39.59 | 39.6725 | 39.545 | 1012 |
| 1736443800 | 39.5775 | 0.18 | 0.45 | 39.5775 | 39.5775 | 39.5775 | 152 |
| 1736357400 | 39.4 | 0.13 | 0.34 | 39.4 | 39.4 | 39.4 | 150 |
| 1736271000 | 39.265 | -0.16 | -0.41 | 39.23 | 39.8075 | 38.835 | 688 |
| 1736184600 | 39.425 | 0.04 | 0.11 | 39.305 | 39.5 | 39.2225 | 805 |
| 1735925400 | 39.38 | -0.09 | -0.23 | 39.38 | 39.38 | 39.38 | 155 |
| 1735839000 | 39.47 | 0.68 | 1.75 | 39.09 | 39.47 | 39.09 | 2830 |
| 1735666200 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1735579800 | 38.79 | -0.1 | -0.26 | 38.79 | 38.79 | 38.79 | 20 |
| 1735320600 | 38.89 | -0.14 | -0.35 | 38.89 | 38.89 | 38.89 | 1 |
| 1735061400 | 39.0275 | 0 | 0.00 | 39.0275 | 39.0275 | 39.0275 | 50 |
| 1734975000 | 39.0275 | 0.07 | 0.17 | 39.0275 | 39.0275 | 39.0275 | 375 |
| 1734715800 | 38.9625 | 0.14 | 0.37 | 38.9625 | 38.9625 | 38.9625 | 200 |
| 1734629400 | 38.8175 | -0.21 | -0.54 | 38.855 | 38.915 | 38.4775 | 4339 |
| 1734543000 | 39.03 | -0.08 | -0.20 | 39.03 | 39.03 | 39.03 | 40 |
| 1734456600 | 39.11 | -0.1 | -0.26 | 39.04 | 39.11 | 39.04 | 1220 |
| 1734370200 | 39.2125 | -0.1 | -0.25 | 39.2125 | 39.2125 | 39.2125 | 0 |
| 1734111000 | 39.31 | -0.12 | -0.29 | 39.31 | 39.31 | 39.31 | 0 |
| 1734024600 | 39.425 | 0.23 | 0.59 | 39.215 | 39.4975 | 39.2075 | 407 |
| 1733938200 | 39.1925 | 0.05 | 0.13 | 39.11 | 39.2025 | 38.55 | 262 |
| 1733851800 | 39.1425 | -0.14 | -0.34 | 39.485 | 39.485 | 39.1025 | 129 |
| 1733765400 | 39.2775 | -0.17 | -0.44 | 39.415 | 39.415 | 39.225 | 298 |
| 1733506200 | 39.45 | 0.05 | 0.12 | 39.45 | 39.45 | 39.45 | 175 |
| 1733419800 | 39.4025 | -0.05 | -0.13 | 39.4025 | 39.4025 | 39.4025 | 29 |
| 1733333400 | 39.4525 | -0.04 | -0.10 | 39.525 | 39.525 | 39.43 | 246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
