£6.04-0.08 (-1.35%)11 Jul 2025, 16:26
Global X Etfs Icav Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | £6.12 | £6.15 | £6.12 | £6.14 | 20 |
Jul 9, 2025 | £6.08 | £6.10 | £6.08 | £6.05 | 2 |
Jul 8, 2025 | £6.06 | £6.10 | £6.06 | £6.09 | 4 |
Jul 7, 2025 | £6.07 | £6.07 | £6.01 | £6.00 | 67 |
Jul 4, 2025 | £6.04 | £6.04 | £6.04 | £6.04 | 42 |
Jul 3, 2025 | £6.07 | £6.09 | £6.07 | £6.09 | 132 |
Jul 2, 2025 | £6.11 | £6.11 | £6.10 | £6.08 | 5 |
Jul 1, 2025 | £6.12 | £6.14 | £6.12 | £6.16 | 846 |
Jun 27, 2025 | £6.08 | £6.14 | £6.08 | £6.13 | 3 |
Jun 26, 2025 | £5.94 | £6.01 | £5.94 | £6.03 | 9 |
Jun 25, 2025 | £6.00 | £6.00 | £6.00 | £6.00 | 888 |
Jun 24, 2025 | £6.05 | £6.05 | £6.05 | £6.05 | 1,283 |
Jun 23, 2025 | £6.19 | £6.19 | £5.98 | £5.97 | 6 |
Jun 20, 2025 | £6.10 | £6.16 | £6.10 | £6.17 | 1,321 |
Jun 19, 2025 | £6.04 | £6.04 | £6.04 | £6.03 | 26 |
Jun 18, 2025 | £6.02 | £6.02 | £6.02 | £6.09 | 2 |
Jun 17, 2025 | £5.99 | £6.03 | £5.99 | £6.06 | 427 |
Jun 16, 2025 | £5.96 | £6.07 | £5.95 | £6.01 | 702 |
Jun 13, 2025 | £5.91 | £5.96 | £5.91 | £5.94 | 1,921 |
Jun 12, 2025 | £6.01 | £6.01 | £6.01 | £6.00 | 24 |
Jun 11, 2025 | £6.09 | £6.11 | £6.07 | £6.09 | 819 |
Jun 10, 2025 | £6.09 | £6.11 | £6.09 | £6.10 | 64 |
Jun 9, 2025 | £5.98 | £6.00 | £5.98 | £6.02 | 102 |
Jun 6, 2025 | £5.99 | £5.99 | £5.97 | £5.99 | 489 |
Jun 5, 2025 | £5.92 | £5.92 | £5.91 | £5.93 | 10 |
Jun 4, 2025 | £5.90 | £5.96 | £5.86 | £5.90 | 10,352 |
Jun 3, 2025 | £5.90 | £5.90 | £5.90 | £5.90 | 3 |
Jun 2, 2025 | £5.80 | £5.83 | £5.80 | £5.82 | 1,270 |
May 30, 2025 | £5.77 | £5.84 | £5.77 | £5.86 | 6,338 |
May 29, 2025 | £5.84 | £5.94 | £5.84 | £5.85 | 370 |
May 28, 2025 | £5.85 | £5.85 | £5.83 | £5.82 | 723 |
May 27, 2025 | £5.81 | £5.86 | £5.81 | £5.85 | 192 |
May 23, 2025 | £5.72 | £5.74 | £5.72 | £5.72 | 8 |
May 22, 2025 | £5.78 | £5.78 | £5.78 | £5.79 | 370 |
May 21, 2025 | £6.04 | £6.05 | £5.98 | £5.99 | 12,899 |
May 20, 2025 | £6.09 | £6.12 | £6.09 | £6.12 | 18,116 |
May 19, 2025 | £6.05 | £6.13 | £6.04 | £6.09 | 41,563 |
May 16, 2025 | £6.09 | £6.14 | £6.07 | £6.12 | 122,104 |
May 15, 2025 | £6.07 | £6.09 | £6.00 | £6.04 | 3,023 |
May 14, 2025 | £6.22 | £6.23 | £6.18 | £6.16 | 16,159 |
May 13, 2025 | £6.17 | £6.23 | £6.17 | £6.19 | 15,754 |
May 12, 2025 | £6.22 | £6.25 | £6.12 | £6.17 | 1,370 |
May 9, 2025 | £5.99 | £6.04 | £5.99 | £5.97 | 1,724 |
May 8, 2025 | £6.01 | £6.01 | £5.94 | £5.98 | 340 |
May 7, 2025 | £5.86 | £5.86 | £5.79 | £5.79 | 206 |
May 6, 2025 | £5.77 | £5.85 | £5.72 | £5.80 | 1,179 |
May 2, 2025 | £5.71 | £5.81 | £5.66 | £5.78 | 1,510 |
May 1, 2025 | £5.55 | £5.61 | £5.55 | £5.61 | 247 |
Apr 30, 2025 | £5.55 | £5.57 | £5.49 | £5.48 | 851 |
Apr 29, 2025 | £5.44 | £5.52 | £5.44 | £5.47 | 613 |
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
