Shares Magazine
$8.95-0.10 (-1.13%)08 Dec 2025, 14:33
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | 1 |
| Dec 4, 2025 | $9.06 | $9.06 | $9.06 | $9.05 | 15 |
| Dec 3, 2025 | $9.01 | $9.03 | $9.01 | $9.06 | 1,114 |
| Dec 2, 2025 | $9.07 | $9.07 | $9.07 | $9.02 | 0 |
| Dec 1, 2025 | $9.21 | $9.21 | $9.14 | $9.13 | 9 |
| Nov 28, 2025 | $9.19 | $9.31 | $9.19 | $9.24 | 119 |
| Nov 27, 2025 | $9.31 | $9.31 | $9.23 | $9.26 | 893 |
| Nov 26, 2025 | $9.36 | $9.36 | $9.29 | $9.29 | 32,220 |
| Nov 25, 2025 | $9.19 | $9.33 | $9.14 | $9.29 | 3,684 |
| Nov 24, 2025 | $9.01 | $9.13 | $9.01 | $9.13 | 938 |
| Nov 21, 2025 | $8.54 | $8.79 | $8.54 | $8.79 | 7,009 |
| Nov 20, 2025 | $8.78 | $8.78 | $8.71 | $8.76 | 84 |
| Nov 19, 2025 | $8.70 | $8.76 | $8.65 | $8.63 | 382 |
| Nov 18, 2025 | $8.58 | $8.68 | $8.58 | $8.63 | 617 |
| Nov 17, 2025 | $8.89 | $8.91 | $8.77 | $8.77 | 1,076 |
| Nov 14, 2025 | $8.78 | $8.89 | $8.73 | $8.85 | 620 |
| Nov 13, 2025 | $9.04 | $9.04 | $8.98 | $8.93 | 33 |
| Nov 12, 2025 | $9.02 | $9.02 | $9.00 | $9.00 | 511 |
| Nov 11, 2025 | $8.83 | $8.92 | $8.80 | $8.94 | 2,639 |
| Nov 10, 2025 | $8.92 | $8.92 | $8.78 | $8.81 | 114 |
| Nov 7, 2025 | $8.93 | $8.96 | $8.77 | $8.78 | 654 |
| Nov 6, 2025 | $9.05 | $9.11 | $8.89 | $8.88 | 2,216 |
| Nov 5, 2025 | $8.96 | $9.03 | $8.96 | $8.98 | 8,838 |
| Nov 4, 2025 | $8.95 | $9.07 | $8.90 | $9.02 | 32,716 |
| Nov 3, 2025 | $9.06 | $9.17 | $9.06 | $9.01 | 713 |
| Oct 31, 2025 | $9.00 | $9.14 | $9.00 | $9.10 | 1,880 |
| Oct 30, 2025 | $9.02 | $9.13 | $9.02 | $9.09 | 51 |
| Oct 29, 2025 | $9.26 | $9.26 | $9.16 | $9.26 | 45 |
| Oct 28, 2025 | $9.31 | $9.37 | $9.28 | $9.28 | 691 |
| Oct 27, 2025 | $9.44 | $9.60 | $9.42 | $9.40 | 11,478 |
| Oct 24, 2025 | $9.32 | $9.46 | $9.31 | $9.45 | 745 |
| Oct 23, 2025 | $9.29 | $9.30 | $9.29 | $9.26 | 9,543 |
| Oct 22, 2025 | $9.41 | $9.48 | $9.31 | $9.30 | 31,743 |
| Oct 21, 2025 | $9.50 | $9.52 | $9.41 | $9.47 | 9,043 |
| Oct 20, 2025 | $9.29 | $9.29 | $9.29 | $9.42 | 1 |
| Oct 17, 2025 | $9.24 | $9.35 | $9.24 | $9.20 | 300 |
| Oct 16, 2025 | $9.37 | $9.54 | $9.37 | $9.54 | 589 |
| Oct 15, 2025 | $9.32 | $9.37 | $9.32 | $9.36 | 704 |
| Oct 14, 2025 | $9.10 | $9.16 | $9.05 | $9.16 | 25,667 |
| Oct 13, 2025 | $9.30 | $9.30 | $9.18 | $9.23 | 432 |
| Oct 10, 2025 | $9.49 | $9.64 | $9.19 | $9.19 | 1,508 |
| Oct 9, 2025 | $9.56 | $9.59 | $9.56 | $9.54 | 1,241 |
| Oct 8, 2025 | $9.58 | $9.59 | $9.46 | $9.59 | 25,538 |
| Oct 7, 2025 | $9.56 | $9.59 | $9.48 | $9.50 | 25,963 |
| Oct 6, 2025 | $9.58 | $9.58 | $9.50 | $9.53 | 1,240 |
| Oct 3, 2025 | $9.43 | $9.61 | $9.39 | $9.58 | 4,335 |
| Oct 2, 2025 | $9.35 | $9.35 | $9.35 | $9.39 | 101 |
| Oct 1, 2025 | $9.25 | $9.38 | $9.25 | $9.30 | 28,210 |
| Sep 30, 2025 | $9.22 | $9.29 | $9.20 | $9.23 | 11,228 |
| Sep 29, 2025 | $9.31 | $9.31 | $9.20 | $9.24 | 63 |
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 |
|---|---|---|
| Kainos Group PLC | 1,162.00 | 7.29 |
| Paypoint PLC | 461.00 | 5.13 |
| Trustpilot Group PLC | 153.70 | 4.99 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Oxford Biomedica PLC | 640.88 | 3.53 |
| Ssp Group PLC | 177.90 | 3.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.50 | -16.53 |
| Future PLC | 587.00 | -7.41 |
| Unilever PLC | 4,161.00 | -6.62 |
| Barratt Redrow PLC | 363.70 | -3.83 |
| Pagegroup PLC | 227.20 | -3.73 |
| Unite Group PLC | 511.00 | -3.58 |