LSE - Delayed Quote GBP

SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (GIN.L)

25.91 +0.16 (+0.64%)
At close: April 26 at 4:11 PM GMT+1
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.62 25.91 25.61 25.91 25.91 3,571
Apr 25, 2024 25.66 26.01 25.50 25.75 25.75 5,433
Apr 24, 2024 26.06 26.08 25.81 25.81 25.81 12,961
Apr 23, 2024 26.01 26.03 25.80 25.92 25.92 13,050
Apr 22, 2024 25.97 26.07 25.92 26.00 26.00 5,659
Apr 19, 2024 25.61 25.72 25.32 25.74 25.74 7,688
Apr 18, 2024 25.38 25.75 25.38 25.63 25.63 10,027
Apr 17, 2024 25.52 25.58 25.40 25.51 25.51 10,065
Apr 16, 2024 25.53 25.59 25.33 25.53 25.53 2,888
Apr 15, 2024 25.79 26.16 25.67 25.67 25.67 17,052
Apr 12, 2024 25.97 26.11 25.83 26.11 26.11 7,126
Apr 11, 2024 25.81 25.88 25.66 25.76 25.76 5,582
Apr 10, 2024 25.93 26.03 25.72 25.84 25.84 3,134
Apr 9, 2024 25.77 26.13 25.68 25.91 25.91 5,683
Apr 8, 2024 26.00 26.13 25.78 25.82 25.82 1,427
Apr 5, 2024 25.92 25.98 25.89 25.86 25.86 1,855
Apr 4, 2024 25.98 25.99 25.86 25.92 25.92 1,107
Apr 3, 2024 25.88 25.99 25.81 25.92 25.92 2,148
Apr 2, 2024 26.41 26.52 26.21 26.30 26.30 1,799
Mar 28, 2024 26.52 26.53 26.35 26.46 26.46 2,254
Mar 27, 2024 26.26 26.39 26.18 26.39 26.39 1,668
Mar 26, 2024 26.20 26.29 26.12 26.26 26.26 2,268
Mar 25, 2024 26.31 26.66 26.03 26.18 26.18 3,972
Mar 22, 2024 26.38 26.47 26.16 26.33 26.33 2,599
Mar 21, 2024 26.14 26.23 25.93 26.25 26.25 3,133
Mar 20, 2024 25.91 26.06 25.91 26.02 26.02 10,023
Mar 19, 2024 25.88 25.99 25.72 25.89 25.89 12,102
Mar 18, 2024 25.91 26.01 25.71 25.92 25.92 1,722
Mar 15, 2024 25.90 25.91 25.77 25.85 25.85 1,407
Mar 14, 2024 25.91 26.04 25.77 25.94 25.94 1,159
Mar 13, 2024 25.94 25.97 25.81 25.85 25.85 3,031
Mar 12, 2024 25.98 26.07 25.86 25.99 25.99 16,038
Mar 11, 2024 25.81 25.97 25.78 25.95 25.95 16,047
Mar 8, 2024 25.89 26.03 25.78 25.79 25.79 19,352
Mar 7, 2024 26.00 26.13 25.92 25.90 25.90 25,708
Mar 6, 2024 25.91 26.04 25.81 25.87 25.87 965
Mar 5, 2024 25.88 26.00 25.85 25.88 25.88 4,197
Mar 4, 2024 25.79 25.92 25.62 25.89 25.89 10,861
Mar 1, 2024 25.80 26.03 25.80 26.03 26.03 8,534
Feb 29, 2024 25.69 25.87 25.49 25.86 25.86 6,138
Feb 28, 2024 25.89 25.89 25.78 25.79 25.79 117
Feb 27, 2024 25.71 25.80 25.69 25.71 25.71 1,257
Feb 26, 2024 25.90 25.92 25.73 25.76 25.76 3,321
Feb 23, 2024 26.30 26.30 25.69 25.88 25.88 1,159
Feb 22, 2024 25.89 25.99 25.67 25.88 25.88 5,134
Feb 21, 2024 25.78 25.87 25.02 25.80 25.80 5,788
Feb 20, 2024 25.77 25.87 25.67 25.87 25.87 28,373
Feb 19, 2024 25.61 25.89 25.61 25.83 25.83 1,516
Feb 16, 2024 25.77 25.87 25.76 25.79 25.79 345
Feb 15, 2024 25.77 25.88 25.55 25.68 25.68 3,836
Feb 14, 2024 25.60 25.80 25.50 25.80 25.80 9,098
Feb 13, 2024 25.71 25.71 25.56 25.60 25.60 252
Feb 12, 2024 25.65 25.78 25.36 25.72 25.72 8,288
Feb 9, 2024 25.41 25.69 25.41 25.51 25.51 13,093
Feb 8, 2024 25.69 25.81 25.56 25.61 25.61 4,401
Feb 7, 2024 25.70 25.89 25.64 25.89 25.89 2,662
Feb 6, 2024 25.77 26.00 25.67 25.83 25.83 3,727
Feb 5, 2024 26.06 26.06 25.84 25.93 25.93 10,207
Feb 2, 2024 25.87 26.08 25.83 25.93 25.93 6,370
Feb 1, 2024 25.91 26.06 25.90 26.01 26.01 1,397
Jan 31, 2024 25.78 25.99 25.78 25.99 25.99 3,726
Jan 30, 2024 25.85 25.85 25.72 25.81 25.81 1,884
Jan 29, 2024 25.79 25.89 25.79 25.85 25.85 544
Jan 26, 2024 25.71 25.75 25.52 25.65 25.65 8,963
Jan 25, 2024 25.48 25.84 25.47 25.82 25.82 2,426
Jan 24, 2024 25.58 25.66 25.48 25.52 25.52 1,774
Jan 23, 2024 25.90 25.90 25.61 25.75 25.75 3,414
Jan 22, 2024 25.69 25.76 25.57 25.65 25.65 1,203
Jan 19, 2024 25.66 25.74 25.58 25.66 25.66 1,147
Jan 18, 2024 25.42 25.77 25.42 25.71 25.71 1,251
Jan 17, 2024 25.60 25.90 25.60 25.77 25.77 591
Jan 16, 2024 26.14 26.22 26.01 26.09 26.09 883
Jan 15, 2024 26.06 26.09 26.00 26.00 26.00 3,183
Jan 12, 2024 26.14 26.14 25.76 25.99 25.99 2,971
Jan 11, 2024 25.93 26.02 25.77 25.79 25.79 2,610
Jan 10, 2024 25.93 26.02 25.74 25.96 25.96 2,288
Jan 9, 2024 25.87 26.01 25.87 26.01 26.01 1,152
Jan 8, 2024 25.96 26.08 25.83 26.05 26.05 33
Jan 5, 2024 25.97 26.07 25.94 25.96 25.96 2,410
Jan 4, 2024 26.15 26.15 26.03 26.11 26.11 7,062
Jan 3, 2024 26.02 26.22 25.92 26.08 26.08 7,781
Jan 2, 2024 26.15 26.31 26.06 26.23 26.23 3,361
Dec 29, 2023 26.07 26.16 26.07 26.09 26.09 3
Dec 28, 2023 26.13 26.23 26.03 26.19 26.19 215
Dec 27, 2023 26.08 26.48 25.91 26.03 26.03 7,917
Dec 22, 2023 26.11 26.22 25.92 26.08 26.08 3,555
Dec 21, 2023 26.06 26.09 25.91 26.08 26.08 1,867
Dec 20, 2023 25.60 26.09 25.60 26.02 26.02 3,344
Dec 19, 2023 25.92 26.26 25.60 25.60 25.60 5,673
Dec 18, 2023 25.94 26.15 25.89 26.01 26.01 5,512
Dec 15, 2023 25.97 26.01 25.86 25.91 25.91 1,722
Dec 14, 2023 26.08 26.16 26.00 26.06 26.06 4,291
Dec 13, 2023 25.73 25.81 25.63 25.81 25.81 2,675
Dec 12, 2023 25.69 25.71 25.55 25.57 25.57 6,765
Dec 11, 2023 25.54 25.59 25.46 25.58 25.58 213
Dec 8, 2023 25.35 25.71 24.51 25.53 25.53 15,813
Dec 7, 2023 25.58 25.69 25.52 25.65 25.65 307
Dec 6, 2023 25.49 25.63 25.43 25.57 25.57 576
Dec 5, 2023 25.16 25.43 25.16 25.33 25.33 2,017
Dec 4, 2023 25.05 25.38 25.05 25.31 25.31 2,847
Dec 1, 2023 25.25 25.27 24.91 25.23 25.23 16,049
Nov 30, 2023 25.04 25.21 25.01 25.15 25.15 5,178
Nov 29, 2023 24.93 25.14 24.93 25.06 25.06 13,507
Nov 28, 2023 24.94 24.96 24.85 24.94 24.94 349
Nov 27, 2023 24.91 25.22 24.81 24.89 24.89 3,023
Nov 24, 2023 25.03 25.08 24.69 24.94 24.94 2,553
Nov 23, 2023 25.06 25.16 24.98 25.05 25.05 12,636
Nov 22, 2023 25.01 25.23 24.98 25.23 25.23 19,216
Nov 21, 2023 25.00 25.07 24.87 24.95 24.95 5,111
Nov 20, 2023 25.27 25.27 24.95 25.04 25.04 5,050
Nov 17, 2023 25.10 25.28 25.06 25.10 25.10 12,154
Nov 16, 2023 25.00 25.09 24.78 25.03 25.03 2,068
Nov 15, 2023 24.92 25.03 24.67 24.84 24.84 1,701
Nov 14, 2023 24.72 24.88 24.68 24.91 24.91 4,155
Nov 13, 2023 24.75 24.80 24.63 24.66 24.66 3,115
Nov 10, 2023 24.77 24.79 24.67 24.78 24.78 2,899
Nov 9, 2023 24.75 24.77 24.66 24.70 24.70 2,602
Nov 8, 2023 24.66 24.80 24.58 24.70 24.70 8,669
Nov 7, 2023 24.83 24.83 24.61 24.63 24.63 1,962
Nov 6, 2023 24.64 24.64 24.51 24.53 24.53 2,483
Nov 3, 2023 24.93 24.96 24.81 24.89 24.89 7,025
Nov 2, 2023 24.85 25.40 24.65 25.40 25.40 8,055
Nov 1, 2023 24.41 24.52 24.36 24.52 24.52 899
Oct 31, 2023 24.42 24.59 24.33 24.43 24.43 12,592
Oct 30, 2023 24.38 24.42 24.22 24.22 24.22 12,598
Oct 27, 2023 24.38 24.38 24.26 24.25 24.25 1,786
Oct 26, 2023 24.25 24.41 24.24 24.32 24.32 6,484
Oct 25, 2023 24.24 24.39 24.21 24.34 24.34 10,715
Oct 24, 2023 24.33 24.37 24.00 24.31 24.31 6,512
Oct 23, 2023 23.92 24.23 23.92 24.17 24.17 2,304
Oct 20, 2023 24.36 24.63 24.24 24.27 24.27 202,649
Oct 19, 2023 24.55 24.55 24.38 24.55 24.55 58,759
Oct 18, 2023 24.50 24.73 24.41 24.51 24.51 12,126
Oct 17, 2023 24.72 25.15 24.65 24.77 24.77 9,553
Oct 16, 2023 24.81 24.85 24.67 24.68 24.68 17,705
Oct 13, 2023 24.78 24.85 24.69 24.78 24.78 3,323
Oct 12, 2023 24.74 24.80 24.61 24.67 24.67 5,052
Oct 11, 2023 24.69 24.78 24.60 24.62 24.62 8,074
Oct 10, 2023 24.62 24.79 24.60 24.74 24.74 28,924
Oct 9, 2023 24.41 24.65 24.28 24.65 24.65 10,350
Oct 6, 2023 24.36 24.40 24.13 24.28 24.28 3,140
Oct 5, 2023 24.35 24.47 24.31 24.33 24.33 19,717
Oct 4, 2023 24.50 24.50 24.23 24.50 24.50 34,218
Oct 3, 2023 24.60 24.60 24.28 24.40 24.40 4,263
Oct 2, 2023 25.25 25.26 24.56 24.55 24.55 38,777
Sep 29, 2023 25.13 25.35 25.13 25.21 25.21 44,698
Sep 28, 2023 25.35 25.35 25.05 25.17 25.17 173,524
Sep 27, 2023 25.49 25.79 25.35 25.52 25.52 361,590
Sep 26, 2023 25.53 25.62 25.46 25.49 25.49 1,061
Sep 25, 2023 25.55 25.60 25.46 25.50 25.50 1,582
Sep 22, 2023 25.62 25.66 25.46 25.46 25.46 1,685
Sep 21, 2023 25.56 25.69 25.56 25.59 25.59 813
Sep 20, 2023 25.73 25.73 25.62 25.65 25.65 1,590
Sep 19, 2023 25.61 25.84 25.30 25.60 25.60 666
Sep 18, 2023 25.59 25.67 25.35 25.60 25.60 1,604
Sep 15, 2023 25.68 25.68 25.55 25.64 25.64 724
Sep 14, 2023 25.41 25.60 25.05 25.43 25.43 22,254
Sep 13, 2023 25.33 25.36 25.15 25.15 25.15 47,063
Sep 12, 2023 25.34 25.39 25.23 25.31 25.31 1,980
Sep 11, 2023 25.55 25.55 25.12 25.17 25.17 733
Sep 8, 2023 25.25 25.34 25.17 25.29 25.29 693
Sep 7, 2023 25.09 25.31 24.88 25.29 25.29 586
Sep 6, 2023 25.11 25.16 24.86 25.06 25.06 1,949
Sep 5, 2023 25.35 25.47 25.10 25.25 25.25 2,512
Sep 4, 2023 25.20 25.35 25.20 25.26 25.26 2,183
Sep 1, 2023 25.22 25.43 25.20 25.22 25.22 10,145
Aug 31, 2023 25.25 25.50 25.19 25.50 25.50 10,602
Aug 30, 2023 25.28 25.36 25.22 25.27 25.27 2,019
Aug 29, 2023 25.28 25.51 24.96 25.39 25.39 2,737
Aug 25, 2023 25.09 25.17 25.04 25.17 25.17 2,811
Aug 24, 2023 25.05 25.26 24.91 25.21 25.21 1,582
Aug 23, 2023 24.83 25.02 24.82 24.92 24.92 1,031
Aug 22, 2023 24.72 24.80 24.70 24.76 24.76 5,832
Aug 21, 2023 24.79 24.92 24.72 24.70 24.70 4,670
Aug 18, 2023 24.88 24.88 24.69 24.88 24.88 4,057
Aug 17, 2023 24.90 24.90 24.73 24.84 24.84 1,493
Aug 16, 2023 25.05 25.05 24.90 24.93 24.93 6,236
Aug 15, 2023 25.08 25.22 25.05 25.22 25.22 15,614
Aug 14, 2023 25.36 25.36 25.10 25.15 25.15 6,213
Aug 11, 2023 25.43 25.49 25.32 25.36 25.36 410
Aug 10, 2023 25.40 25.68 25.40 25.55 25.55 6,967
Aug 9, 2023 25.40 25.58 25.39 25.46 25.46 1,707
Aug 8, 2023 25.28 25.37 25.16 25.20 25.20 2,902
Aug 7, 2023 25.35 25.41 25.24 25.31 25.31 2,868
Aug 4, 2023 25.39 25.44 25.31 25.42 25.42 2,338
Aug 3, 2023 25.53 25.66 25.38 25.35 25.35 1,244
Aug 2, 2023 25.63 25.69 25.32 25.59 25.59 1,024
Aug 1, 2023 25.60 25.89 25.53 25.71 25.71 6,904
Jul 31, 2023 25.70 25.85 25.58 25.85 25.85 4,032
Jul 28, 2023 25.69 25.73 25.44 25.71 25.71 4,512
Jul 27, 2023 25.76 25.76 25.59 25.58 25.58 1,056
Jul 26, 2023 25.72 25.73 25.49 25.66 25.66 2,382
Jul 25, 2023 25.62 25.88 25.60 25.69 25.69 6,301
Jul 24, 2023 25.76 25.92 25.59 25.79 25.79 2,890
Jul 21, 2023 25.49 25.81 25.45 25.71 25.71 1,676
Jul 20, 2023 25.52 25.60 25.44 25.50 25.50 5,911
Jul 19, 2023 25.39 25.62 25.23 25.45 25.45 3,751
Jul 18, 2023 25.07 25.21 25.07 25.16 25.16 4,741
Jul 17, 2023 25.18 25.25 25.11 25.14 25.14 4,085
Jul 14, 2023 25.22 25.25 25.13 25.19 25.19 139
Jul 13, 2023 25.50 25.54 25.14 25.20 25.20 1,571
Jul 12, 2023 25.06 25.31 25.06 25.31 25.31 2,519
Jul 11, 2023 24.99 25.09 24.89 24.98 24.98 3,264
Jul 10, 2023 25.04 25.18 25.04 25.05 25.05 3,018
Jul 7, 2023 25.18 25.29 25.06 25.08 25.08 6,483
Jul 6, 2023 25.60 25.60 25.27 25.33 25.33 2,815
Jul 5, 2023 25.55 25.63 25.45 25.52 25.52 2,981
Jul 4, 2023 25.60 25.76 25.45 25.76 25.76 9,999
Jul 3, 2023 25.63 25.80 25.60 25.70 25.70 40,590
Jun 30, 2023 25.49 25.59 25.40 25.48 25.48 83,893
Jun 29, 2023 25.48 25.60 25.48 25.58 25.58 2,783
Jun 28, 2023 25.54 25.69 25.35 25.48 25.48 1,126
Jun 27, 2023 25.28 25.43 25.22 25.34 25.34 2,546
Jun 26, 2023 25.19 25.38 25.15 25.38 25.38 3,972
Jun 23, 2023 25.15 25.35 25.15 25.23 25.23 9,357
Jun 22, 2023 25.24 25.36 25.23 25.26 25.26 36,761
Jun 21, 2023 25.49 25.57 25.30 25.44 25.44 4,333
Jun 20, 2023 25.43 25.58 25.38 25.50 25.50 1,705
Jun 19, 2023 25.39 25.49 25.35 25.43 25.43 1,616
Jun 16, 2023 25.50 25.66 25.42 25.66 25.66 19,844
Jun 15, 2023 25.50 25.69 25.39 25.69 25.69 46,478
Jun 14, 2023 25.61 25.61 25.45 25.49 25.49 897
Jun 13, 2023 25.51 25.70 25.51 25.67 25.67 2,138
Jun 12, 2023 25.57 25.62 25.51 25.60 25.60 772
Jun 9, 2023 25.56 25.66 25.54 25.57 25.57 1,397
Jun 8, 2023 25.63 25.76 25.52 25.76 25.76 4,317
Jun 7, 2023 25.73 25.97 25.56 25.67 25.67 2,673
Jun 6, 2023 25.73 25.86 25.60 25.76 25.76 1,840
Jun 5, 2023 25.73 25.88 25.57 25.70 25.70 9,708
Jun 2, 2023 25.50 25.75 25.37 25.57 25.57 1,104
Jun 1, 2023 25.41 25.85 25.38 25.45 25.45 1,728
May 31, 2023 25.68 25.68 25.49 25.52 25.52 2,077
May 30, 2023 25.54 25.65 25.40 25.56 25.56 4,624
May 26, 2023 25.38 25.50 25.35 25.42 25.42 3,098
May 25, 2023 25.57 25.60 25.42 25.44 25.44 2,501
May 24, 2023 25.65 25.76 25.63 25.70 25.70 2,087
May 23, 2023 25.77 25.79 25.65 25.69 25.69 3,512
May 22, 2023 25.79 25.82 25.57 25.72 25.72 3,846
May 19, 2023 25.74 25.84 25.71 25.71 25.71 1,763
May 18, 2023 25.84 25.88 25.69 25.77 25.77 5,939
May 17, 2023 25.83 25.93 25.73 25.75 25.75 4,121
May 16, 2023 26.09 26.10 25.76 25.79 25.79 5,209
May 15, 2023 25.93 26.28 25.93 25.96 25.96 930
May 12, 2023 26.15 26.33 26.04 26.17 26.17 11,878
May 11, 2023 26.04 26.31 25.96 26.31 26.31 3,641
May 10, 2023 26.00 26.05 25.91 26.05 26.05 5,950
May 9, 2023 25.91 26.28 25.84 25.90 25.90 292
May 5, 2023 25.98 26.12 25.96 26.00 26.00 1,933
May 4, 2023 25.98 26.03 25.77 26.02 26.02 4,848
May 3, 2023 26.17 26.25 26.13 26.15 26.15 8,648
May 2, 2023 26.09 26.19 25.99 26.07 26.07 16,728
Apr 28, 2023 26.00 26.09 25.89 26.02 26.02 2,373
Apr 27, 2023 25.87 26.19 25.87 25.89 25.89 1,431
Apr 26, 2023 26.30 26.35 26.15 26.22 26.22 4,897

Related Tickers