Shares Magazine
$9.87-0.04 (-0.38%)12 Dec 2025, 16:29
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 12, 2025 | $9.87 | $9.95 | $9.86 | $9.87 | 30,995 |
| Dec 11, 2025 | $9.84 | $9.90 | $9.81 | $9.90 | 245,020 |
| Dec 10, 2025 | $9.81 | $9.88 | $9.77 | $9.81 | 36,453 |
| Dec 9, 2025 | $9.80 | $9.91 | $9.77 | $9.82 | 73,751 |
| Dec 8, 2025 | $9.93 | $9.94 | $9.81 | $9.83 | 81,247 |
| Dec 5, 2025 | $10.00 | $10.00 | $9.93 | $9.91 | 13,586 |
| Dec 4, 2025 | $9.95 | $10.07 | $9.94 | $9.95 | 24,108 |
| Dec 3, 2025 | $9.86 | $9.95 | $9.80 | $9.93 | 60,269 |
| Dec 2, 2025 | $9.82 | $9.87 | $9.81 | $9.82 | 98,671 |
| Dec 1, 2025 | $9.82 | $9.93 | $9.82 | $9.84 | 38,148 |
| Nov 28, 2025 | $9.80 | $9.95 | $9.80 | $9.85 | 10,754 |
| Nov 27, 2025 | $9.74 | $9.86 | $9.74 | $9.82 | 11,538 |
| Nov 26, 2025 | $9.79 | $9.86 | $9.75 | $9.85 | 31,459 |
| Nov 25, 2025 | $9.71 | $9.81 | $9.68 | $9.77 | 49,673 |
| Nov 24, 2025 | $9.74 | $9.79 | $9.61 | $9.69 | 33,222 |
| Nov 21, 2025 | $9.75 | $9.75 | $9.57 | $9.67 | 55,257 |
| Nov 20, 2025 | $9.90 | $9.90 | $9.78 | $9.79 | 69,904 |
| Nov 19, 2025 | $9.88 | $9.91 | $9.80 | $9.80 | 28,922 |
| Nov 18, 2025 | $9.88 | $9.92 | $9.83 | $9.88 | 63,423 |
| Nov 17, 2025 | $10.01 | $10.03 | $9.95 | $9.98 | 17,914 |
| Nov 14, 2025 | $9.93 | $9.99 | $9.85 | $9.96 | 27,789 |
| Nov 13, 2025 | $10.01 | $10.03 | $9.94 | $10.01 | 18,921 |
| Nov 12, 2025 | $10.00 | $10.05 | $9.97 | $9.97 | 20,208 |
| Nov 11, 2025 | $9.89 | $9.98 | $9.87 | $9.97 | 44,612 |
| Nov 10, 2025 | $9.84 | $9.98 | $9.83 | $9.85 | 28,765 |
| Nov 7, 2025 | $9.72 | $9.80 | $9.70 | $9.74 | 344,678 |
| Nov 6, 2025 | $9.80 | $9.80 | $9.70 | $9.71 | 47,774 |
| Nov 5, 2025 | $9.66 | $9.74 | $9.62 | $9.72 | 15,915 |
| Nov 4, 2025 | $9.72 | $9.79 | $9.57 | $9.68 | 54,030 |
| Nov 3, 2025 | $9.94 | $9.94 | $9.66 | $9.71 | 17,856 |
| Oct 31, 2025 | $9.58 | $9.74 | $9.58 | $9.67 | 28,159 |
| Oct 30, 2025 | $9.62 | $9.84 | $9.62 | $9.71 | 7,288 |
| Oct 29, 2025 | $9.77 | $9.84 | $9.72 | $9.81 | 6,553 |
| Oct 28, 2025 | $9.74 | $9.85 | $9.69 | $9.77 | 36,319 |
| Oct 27, 2025 | $9.76 | $9.80 | $9.69 | $9.75 | 47,087 |
| Oct 24, 2025 | $9.70 | $9.77 | $9.56 | $9.72 | 36,545 |
| Oct 23, 2025 | $9.60 | $9.66 | $9.49 | $9.63 | 29,512 |
| Oct 22, 2025 | $9.60 | $9.67 | $9.52 | $9.63 | 35,365 |
| Oct 21, 2025 | $9.61 | $9.61 | $9.49 | $9.58 | 27,625 |
| Oct 20, 2025 | $9.48 | $9.63 | $9.48 | $9.59 | 20,899 |
| Oct 17, 2025 | $9.50 | $9.54 | $9.37 | $9.50 | 37,097 |
| Oct 16, 2025 | $9.50 | $9.62 | $9.50 | $9.58 | 10,177 |
| Oct 15, 2025 | $9.66 | $9.66 | $9.50 | $9.57 | 27,161 |
| Oct 14, 2025 | $9.46 | $9.49 | $9.40 | $9.48 | 54,065 |
| Oct 13, 2025 | $9.63 | $9.63 | $9.47 | $9.51 | 17,143 |
| Oct 10, 2025 | $9.53 | $9.70 | $9.45 | $9.45 | 80,079 |
| Oct 9, 2025 | $9.69 | $9.72 | $9.59 | $9.62 | 14,745 |
| Oct 8, 2025 | $9.65 | $9.70 | $9.59 | $9.63 | 89,441 |
| Oct 7, 2025 | $9.71 | $9.72 | $9.61 | $9.64 | 105,317 |
| Oct 6, 2025 | $9.77 | $9.83 | $9.71 | $9.75 | 60,539 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.