Shares Magazine
$45.20+0.63 (+1.41%)18 Dec 2025, 16:35
Global X Etfs Icav Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 18, 2025 | $44.61 | $45.35 | $44.61 | $45.20 | 2,024 |
| Dec 17, 2025 | $45.47 | $45.58 | $44.56 | $44.56 | 3,326 |
| Dec 16, 2025 | $45.48 | $45.77 | $45.11 | $45.34 | 3,507 |
| Dec 15, 2025 | $45.85 | $46.04 | $45.45 | $45.58 | 8,418 |
| Dec 12, 2025 | $46.35 | $46.55 | $45.40 | $45.40 | 13,039 |
| Dec 11, 2025 | $45.42 | $45.94 | $45.19 | $45.88 | 26,105 |
| Dec 10, 2025 | $44.80 | $44.95 | $44.41 | $44.92 | 2,684 |
| Dec 9, 2025 | $45.04 | $45.21 | $44.66 | $45.06 | 5,940 |
| Dec 8, 2025 | $45.12 | $45.40 | $45.12 | $45.25 | 5,807 |
| Dec 5, 2025 | $45.31 | $45.45 | $45.06 | $45.14 | 2,213 |
| Dec 4, 2025 | $44.91 | $45.34 | $44.91 | $45.27 | 2,832 |
| Dec 3, 2025 | $44.68 | $44.91 | $44.44 | $44.91 | 53,385 |
| Dec 2, 2025 | $44.63 | $44.81 | $44.41 | $44.39 | 19,013 |
| Dec 1, 2025 | $44.91 | $44.91 | $44.62 | $44.91 | 34,282 |
| Nov 28, 2025 | $44.98 | $45.63 | $44.28 | $45.09 | 11,503 |
| Nov 27, 2025 | $44.77 | $45.05 | $44.76 | $44.77 | 1,353 |
| Nov 26, 2025 | $44.63 | $44.97 | $44.48 | $44.97 | 6,442 |
| Nov 25, 2025 | $43.59 | $44.57 | $43.59 | $44.37 | 24,247 |
| Nov 24, 2025 | $43.42 | $43.77 | $43.13 | $43.66 | 4,780 |
| Nov 21, 2025 | $42.52 | $42.91 | $42.28 | $42.91 | 6,903 |
| Nov 20, 2025 | $43.40 | $43.87 | $43.10 | $43.10 | 11,670 |
| Nov 19, 2025 | $43.01 | $43.35 | $42.88 | $42.94 | 6,762 |
| Nov 18, 2025 | $42.90 | $43.08 | $42.58 | $43.07 | 10,114 |
| Nov 17, 2025 | $43.84 | $43.92 | $43.50 | $43.55 | 17,161 |
| Nov 14, 2025 | $43.71 | $43.98 | $43.23 | $43.88 | 58,073 |
| Nov 13, 2025 | $44.66 | $45.05 | $44.16 | $44.25 | 3,785 |
| Nov 12, 2025 | $44.50 | $45.01 | $44.50 | $44.88 | 14,737 |
| Nov 11, 2025 | $44.63 | $44.83 | $44.43 | $44.49 | 21,533 |
| Nov 10, 2025 | $44.47 | $44.82 | $44.27 | $44.41 | 22,241 |
| Nov 7, 2025 | $44.42 | $45.41 | $43.80 | $43.87 | 9,554 |
| Nov 6, 2025 | $44.56 | $44.74 | $44.27 | $44.35 | 7,614 |
| Nov 5, 2025 | $44.23 | $44.56 | $44.12 | $44.43 | 10,751 |
| Nov 4, 2025 | $44.56 | $44.69 | $43.91 | $44.30 | 89,048 |
| Nov 3, 2025 | $44.91 | $45.03 | $44.50 | $44.88 | 10,448 |
| Oct 31, 2025 | $44.30 | $45.02 | $44.30 | $44.85 | 24,508 |
| Oct 30, 2025 | $45.34 | $45.40 | $44.56 | $44.87 | 63,392 |
| Oct 29, 2025 | $44.84 | $45.85 | $44.48 | $45.54 | 14,022 |
| Oct 28, 2025 | $45.12 | $45.24 | $44.77 | $45.24 | 289,336 |
| Oct 27, 2025 | $45.35 | $45.73 | $45.05 | $45.02 | 27,318 |
| Oct 24, 2025 | $44.77 | $45.19 | $44.52 | $45.10 | 154,489 |
| Oct 23, 2025 | $44.08 | $44.39 | $43.84 | $44.28 | 6,214 |
| Oct 22, 2025 | $44.86 | $45.01 | $44.09 | $44.11 | 10,822 |
| Oct 21, 2025 | $44.76 | $44.82 | $44.19 | $44.70 | 19,266 |
| Oct 20, 2025 | $44.21 | $44.40 | $43.90 | $44.28 | 4,338 |
| Oct 17, 2025 | $43.72 | $44.01 | $43.27 | $43.73 | 12,227 |
| Oct 16, 2025 | $44.51 | $44.62 | $44.26 | $44.31 | 3,667 |
| Oct 15, 2025 | $44.70 | $44.82 | $44.49 | $44.52 | 12,272 |
| Oct 14, 2025 | $43.42 | $44.02 | $42.91 | $44.02 | 23,257 |
| Oct 13, 2025 | $43.73 | $43.90 | $43.55 | $43.90 | 40,845 |
| Oct 10, 2025 | $44.48 | $44.55 | $43.78 | $43.78 | 94,746 |
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 |
|---|---|---|
| Currys PLC | 136.10 | 7.50 |
| Whitbread PLC | 2,599.00 | 6.30 |
| Ocado Group PLC | 252.70 | 5.25 |
| Fresnillo PLC | 3,082.00 | 4.40 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 299.50 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 50.00 | -4.40 |
| Bunzl PLC | 2,122.00 | -2.48 |
| B&M European Value Retail S.A. | 167.70 | -2.24 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 366.00 | -1.61 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.