Shares Magazine
$8.75-0.03 (-0.36%)30 May 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 7, 2025 | $7.44 | $7.86 | $7.42 | $7.60 | 70,146 |
| Apr 4, 2025 | $8.43 | $8.43 | $7.88 | $7.98 | 37,379 |
| Apr 3, 2025 | $8.47 | $8.54 | $8.40 | $8.42 | 52,424 |
| Apr 2, 2025 | $8.59 | $8.68 | $8.51 | $8.55 | 12,503 |
| Apr 1, 2025 | $8.57 | $8.64 | $8.52 | $8.62 | 73,452 |
| Mar 31, 2025 | $8.80 | $8.80 | $8.48 | $8.56 | 23,211 |
| Mar 28, 2025 | $8.65 | $8.68 | $8.58 | $8.58 | 8,252 |
| Mar 27, 2025 | $8.61 | $8.69 | $8.60 | $8.67 | 4,886 |
| Mar 26, 2025 | $8.66 | $8.69 | $8.58 | $8.65 | 17,114 |
| Mar 25, 2025 | $8.61 | $8.69 | $8.58 | $8.66 | 10,854 |
| Mar 24, 2025 | $8.64 | $8.69 | $8.58 | $8.60 | 7,512 |
| Mar 21, 2025 | $8.69 | $8.69 | $8.60 | $8.63 | 9,843 |
| Mar 20, 2025 | $8.75 | $8.79 | $8.67 | $8.71 | 5,227 |
| Mar 19, 2025 | $8.81 | $8.83 | $8.75 | $8.80 | 41,748 |
| Mar 18, 2025 | $8.85 | $8.85 | $8.74 | $8.81 | 19,934 |
| Mar 17, 2025 | $8.72 | $8.84 | $8.67 | $8.83 | 5,548 |
| Mar 14, 2025 | $8.56 | $8.72 | $8.56 | $8.68 | 4,106 |
| Mar 13, 2025 | $8.63 | $8.66 | $8.56 | $8.61 | 11,951 |
| Mar 12, 2025 | $8.62 | $8.64 | $8.55 | $8.61 | 13,686 |
| Mar 11, 2025 | $8.67 | $8.71 | $8.56 | $8.57 | 35,130 |
| Mar 10, 2025 | $8.71 | $8.77 | $8.65 | $8.66 | 16,540 |
| Mar 7, 2025 | $8.62 | $8.73 | $8.57 | $8.68 | 13,122 |
| Mar 6, 2025 | $8.69 | $8.69 | $8.60 | $8.63 | 18,520 |
| Mar 5, 2025 | $8.66 | $8.68 | $8.60 | $8.62 | 10,969 |
| Mar 4, 2025 | $8.62 | $8.62 | $8.48 | $8.49 | 36,769 |
| Mar 3, 2025 | $8.68 | $8.77 | $8.60 | $8.66 | 13,043 |
| Feb 28, 2025 | $8.63 | $8.68 | $8.60 | $8.67 | 5,410 |
| Feb 27, 2025 | $8.72 | $8.78 | $8.65 | $8.68 | 9,266 |
| Feb 26, 2025 | $8.74 | $8.77 | $8.69 | $8.76 | 8,088 |
| Feb 25, 2025 | $8.68 | $8.73 | $8.68 | $8.68 | 21,372 |
| Feb 24, 2025 | $8.76 | $8.77 | $8.66 | $8.69 | 12,467 |
| Feb 21, 2025 | $8.75 | $8.79 | $8.72 | $8.73 | 6,423 |
| Feb 20, 2025 | $8.76 | $8.78 | $8.69 | $8.72 | 26,095 |
| Feb 19, 2025 | $8.81 | $8.81 | $8.67 | $8.70 | 17,404 |
| Feb 18, 2025 | $8.79 | $8.79 | $8.67 | $8.72 | 24,253 |
| Feb 17, 2025 | $8.76 | $8.77 | $8.70 | $8.74 | 8,489 |
| Feb 14, 2025 | $8.72 | $8.74 | $8.63 | $8.70 | 4,157 |
| Feb 13, 2025 | $8.66 | $8.66 | $8.56 | $8.63 | 30,354 |
| Feb 12, 2025 | $8.76 | $8.80 | $8.66 | $8.70 | 36,741 |
| Feb 11, 2025 | $8.64 | $8.72 | $8.64 | $8.71 | 14,868 |
| Feb 10, 2025 | $8.72 | $8.73 | $8.60 | $8.69 | 27,267 |
| Feb 7, 2025 | $8.76 | $8.76 | $8.64 | $8.64 | 33,298 |
| Feb 6, 2025 | $8.73 | $8.76 | $8.69 | $8.73 | 32,161 |
| Feb 5, 2025 | $8.72 | $8.73 | $8.65 | $8.72 | 15,435 |
| Feb 4, 2025 | $8.66 | $8.73 | $8.57 | $8.70 | 269,613 |
| Feb 3, 2025 | $8.50 | $8.67 | $8.43 | $8.64 | 29,516 |
| Jan 31, 2025 | $8.75 | $8.75 | $8.66 | $8.71 | 58,773 |
| Jan 30, 2025 | $8.64 | $8.73 | $8.57 | $8.70 | 31,557 |
| Jan 29, 2025 | $8.60 | $8.63 | $8.57 | $8.60 | 9,024 |
| Jan 28, 2025 | $8.65 | $8.66 | $8.57 | $8.57 | 37,268 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.