Shares Magazine
£9.22+0.14 (+1.49%)11 Jul 2025, 16:28
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | £9.44 | £9.58 | £9.20 | £9.22 | 6,385 |
| Jul 10, 2025 | £8.93 | £9.03 | £8.87 | £9.09 | 6,886 |
| Jul 9, 2025 | £8.67 | £8.94 | £8.49 | £8.71 | 11,019 |
| Jul 8, 2025 | £8.69 | £8.98 | £8.69 | £8.83 | 9,217 |
| Jul 7, 2025 | £9.01 | £9.14 | £8.41 | £8.74 | 8,095 |
| Jul 4, 2025 | £8.91 | £8.97 | £8.81 | £8.88 | 5,496 |
| Jul 3, 2025 | £8.67 | £9.10 | £8.67 | £8.98 | 15,867 |
| Jul 2, 2025 | £8.24 | £8.72 | £8.21 | £8.62 | 8,603 |
| Jul 1, 2025 | £8.00 | £8.28 | £7.89 | £8.13 | 12,715 |
| Jun 30, 2025 | £7.98 | £8.01 | £7.86 | £8.05 | 1,542 |
| Jun 27, 2025 | £8.01 | £8.04 | £7.73 | £7.79 | 31,106 |
| Jun 26, 2025 | £7.50 | £7.52 | £7.33 | £7.40 | 38,547 |
| Jun 25, 2025 | £7.50 | £7.50 | £7.50 | £7.50 | 16,802 |
| Jun 24, 2025 | £7.47 | £7.47 | £7.47 | £7.47 | 6,568 |
| Jun 23, 2025 | £7.06 | £7.18 | £6.95 | £6.94 | 5,347 |
| Jun 20, 2025 | £7.29 | £7.42 | £7.16 | £7.26 | 1,236 |
| Jun 19, 2025 | £7.25 | £7.32 | £7.06 | £7.06 | 1,316 |
| Jun 18, 2025 | £7.08 | £7.16 | £7.03 | £7.11 | 2,206 |
| Jun 17, 2025 | £7.32 | £7.37 | £7.14 | £7.16 | 16,153 |
| Jun 16, 2025 | £7.22 | £7.38 | £7.21 | £7.25 | 53,313 |
| Jun 13, 2025 | £7.15 | £7.30 | £7.04 | £7.21 | 128,843 |
| Jun 12, 2025 | £7.46 | £7.59 | £7.40 | £7.49 | 5,119 |
| Jun 11, 2025 | £7.73 | £7.79 | £7.59 | £7.70 | 6,485 |
| Jun 10, 2025 | £7.74 | £7.88 | £7.63 | £7.66 | 56,047 |
| Jun 9, 2025 | £7.51 | £7.83 | £7.51 | £7.59 | 52,946 |
| Jun 6, 2025 | £7.10 | £7.59 | £7.10 | £7.62 | 44,243 |
| Jun 5, 2025 | £7.42 | £7.54 | £7.23 | £7.42 | 42,376 |
| Jun 4, 2025 | £7.01 | £7.22 | £6.91 | £7.20 | 4,071 |
| Jun 3, 2025 | £6.90 | £6.91 | £6.68 | £6.87 | 5,480 |
| Jun 2, 2025 | £6.45 | £6.60 | £6.28 | £6.57 | 92,058 |
| May 30, 2025 | £6.55 | £6.66 | £6.43 | £6.47 | 15,754 |
| May 29, 2025 | £6.95 | £7.09 | £6.74 | £6.77 | 43,462 |
| May 28, 2025 | £6.80 | £7.20 | £6.80 | £6.79 | 641 |
| May 27, 2025 | £7.17 | £7.17 | £6.97 | £7.16 | 43,293 |
| May 23, 2025 | £7.25 | £7.32 | £6.87 | £6.92 | 54,967 |
| May 22, 2025 | £7.35 | £7.45 | £7.11 | £7.25 | 4,894 |
| May 21, 2025 | £7.16 | £7.42 | £7.08 | £7.35 | 66,718 |
| May 20, 2025 | £7.30 | £7.36 | £7.04 | £7.09 | 51,478 |
| May 19, 2025 | £7.00 | £7.22 | £6.86 | £7.21 | 51,696 |
| May 16, 2025 | £6.82 | £7.20 | £6.74 | £7.20 | 78,901 |
| May 15, 2025 | £6.85 | £7.04 | £6.57 | £6.67 | 94,257 |
| May 14, 2025 | £7.11 | £7.18 | £6.94 | £7.07 | 4,643 |
| May 13, 2025 | £6.75 | £6.99 | £6.73 | £6.88 | 27,988 |
| May 12, 2025 | £6.83 | £7.01 | £6.63 | £6.72 | 6,343 |
| May 9, 2025 | £6.41 | £6.67 | £6.32 | £6.41 | 11,442 |
| May 8, 2025 | £6.18 | £6.43 | £6.17 | £6.41 | 50,478 |
| May 7, 2025 | £6.12 | £6.12 | £5.95 | £5.97 | 2,355 |
| May 6, 2025 | £5.86 | £5.99 | £5.76 | £5.87 | 41,892 |
| May 2, 2025 | £6.09 | £6.28 | £5.97 | £6.27 | 48,568 |
| May 1, 2025 | £5.95 | £6.19 | £5.93 | £6.18 | 44,385 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.