Australia markets closed

WisdomTree Global Quality Dividend Growth UCITS ETF (GGRG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,957.00+1.50 (+0.05%)
At close: 04:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,922.002,955.002,922.002,957.002,957.005,210
18 Apr 20242,957.002,960.002,942.002,955.502,955.5013,308
17 Apr 20242,953.002,970.002,939.002,951.002,951.003,275
16 Apr 20242,962.002,970.002,948.002,960.502,960.5015,690
15 Apr 20243,000.003,011.002,985.003,000.003,000.0010,291
12 Apr 20243,015.003,017.002,986.002,992.002,992.007,988
11 Apr 20242,987.002,998.002,974.002,986.502,986.507,663
10 Apr 20242,998.003,012.002,973.572,991.002,991.007,977
09 Apr 20243,004.003,006.002,973.002,984.002,984.008,489
08 Apr 20242,998.003,005.002,989.003,001.003,001.0012,623
05 Apr 20242,991.003,000.002,979.002,999.502,999.507,747
04 Apr 20243,003.003,040.003,003.003,023.003,023.0013,236
03 Apr 20243,029.003,029.003,015.003,021.003,021.0012,881
02 Apr 20243,062.003,068.002,900.003,021.003,021.0019,264
28 Mar 20243,053.003,067.003,045.003,052.003,052.006,740
27 Mar 20243,043.003,043.073,021.003,036.003,036.007,671
26 Mar 20243,038.003,041.003,024.493,035.503,035.504,659
25 Mar 20243,036.003,051.003,026.003,031.003,031.007,091
22 Mar 20243,064.003,069.003,050.003,050.003,050.006,872
21 Mar 20243,017.003,056.003,014.003,051.503,051.502,492
20 Mar 20243,003.003,009.002,989.002,999.502,999.503,572
19 Mar 20242,995.002,999.002,979.002,995.502,995.5011,981
18 Mar 20242,991.002,996.002,973.002,996.002,996.005,172
15 Mar 20243,007.003,007.002,980.002,981.002,981.005,506
14 Mar 20243,007.003,008.002,991.002,996.502,996.501,658
13 Mar 20242,995.003,006.002,991.002,995.502,995.507,285
12 Mar 20242,990.003,001.002,976.002,994.502,994.509,392
11 Mar 20242,963.002,967.002,949.002,961.002,961.005,304
08 Mar 20242,978.002,990.002,966.002,970.002,970.002,699
07 Mar 20242,970.002,992.002,954.002,987.002,987.007,463
06 Mar 20242,973.002,981.002,956.002,980.002,980.004,452
05 Mar 20242,996.002,996.002,967.002,973.002,973.006,891
04 Mar 20243,003.003,003.002,985.002,992.002,992.009,281
01 Mar 20242,978.002,996.002,977.002,985.002,985.002,406
29 Feb 20242,984.003,012.002,935.002,977.002,977.002,416
28 Feb 20242,970.002,988.002,965.002,971.002,971.008,991
27 Feb 20242,982.002,984.002,965.002,970.502,970.5011,000
26 Feb 20242,990.002,991.002,976.002,980.002,980.0013,005
23 Feb 20242,990.002,995.002,972.002,991.502,991.5011,672
22 Feb 20242,969.002,983.002,955.002,977.502,977.505,147
21 Feb 20242,953.002,963.002,939.002,950.002,950.0022,272
20 Feb 20242,961.002,961.002,942.002,947.002,947.009,023
19 Feb 20242,959.002,961.002,941.002,960.502,960.505,967
16 Feb 20242,960.002,970.002,952.002,962.002,962.006,757
15 Feb 20242,956.002,959.002,943.002,949.502,949.509,053
14 Feb 20242,916.002,934.002,916.002,929.502,929.503,696
13 Feb 20242,945.002,950.002,905.792,909.002,909.007,543
12 Feb 20242,940.002,945.002,929.002,943.002,943.0012,591
09 Feb 20242,936.002,941.002,927.002,930.502,930.505,890
08 Feb 20242,937.002,945.002,927.502,928.002,928.007,505
07 Feb 20242,932.002,933.002,920.002,927.002,927.005,732
06 Feb 20242,930.002,943.002,920.002,927.002,927.002,980
05 Feb 20242,919.002,942.002,912.002,926.002,926.003,520
02 Feb 20242,898.002,914.002,894.002,912.002,912.005,895
01 Feb 20242,888.002,916.002,886.002,886.002,886.004,230
31 Jan 20242,920.002,925.002,900.002,901.002,901.004,220
30 Jan 20242,914.002,920.002,898.002,908.002,908.002,620
29 Jan 20242,905.002,905.002,889.002,895.002,895.008,584
26 Jan 20242,883.002,904.002,883.002,899.002,899.0010,959
25 Jan 20242,872.002,887.002,866.852,876.002,876.0014,392
24 Jan 20242,873.002,882.002,870.792,882.502,882.504,249
23 Jan 20242,864.002,874.002,861.002,868.002,868.009,598
22 Jan 20242,874.002,874.002,861.002,868.002,868.005,782
19 Jan 20242,858.002,860.002,846.002,855.502,855.503,210
18 Jan 20242,826.002,838.002,815.002,833.002,833.002,345
17 Jan 20242,827.002,842.002,821.002,829.002,829.003,979
16 Jan 20242,846.002,857.002,845.502,839.002,839.0010,525
15 Jan 20242,855.002,865.002,840.002,848.002,848.004,830
12 Jan 20242,835.002,852.002,829.002,839.002,839.006,773
11 Jan 20242,853.002,861.002,825.002,825.002,825.002,968
10 Jan 20242,841.002,850.002,834.002,835.002,835.002,631
09 Jan 20242,847.002,847.002,831.002,838.502,838.506,045
08 Jan 20242,826.002,830.002,816.002,824.002,824.0011,621
05 Jan 20242,828.002,833.002,816.492,818.002,818.002,274
04 Jan 20242,833.002,844.002,829.002,838.002,838.0011,179
03 Jan 20242,865.002,869.002,836.642,840.502,840.505,019
02 Jan 20242,864.002,872.002,849.002,866.002,866.004,725
29 Dec 20232,865.002,872.002,861.002,860.002,860.002,715
28 Dec 20232,857.002,866.002,851.002,863.002,863.004,389
27 Dec 20232,857.002,862.002,837.002,839.002,839.005,794
22 Dec 20232,841.002,843.002,835.862,834.002,834.00932
21 Dec 20232,842.002,846.002,827.002,845.002,845.002,400
20 Dec 20232,845.002,865.002,841.002,850.002,850.006,100
19 Dec 20232,836.002,844.002,825.832,834.002,834.002,562
18 Dec 20232,835.002,845.002,821.002,845.002,845.002,348
15 Dec 20232,828.002,840.002,820.002,834.002,834.0010,354
14 Dec 20232,851.002,859.362,824.652,827.002,827.0016,924
13 Dec 20232,813.002,830.752,813.002,829.002,829.006,173
12 Dec 20232,798.002,811.002,790.002,806.002,806.006,927
11 Dec 20232,779.002,811.002,777.002,807.002,807.0012,717
08 Dec 20232,772.002,789.002,769.442,787.002,787.003,683
07 Dec 20232,757.002,767.002,755.002,761.502,761.509,388
06 Dec 20232,766.002,773.002,762.002,768.002,768.009,321
05 Dec 20232,762.002,762.002,750.002,760.002,760.00779
04 Dec 20232,749.002,768.002,749.002,757.502,757.505,286
01 Dec 20232,752.002,753.002,742.002,750.002,750.002,521
30 Nov 20232,733.002,736.002,708.002,735.002,735.005,300
29 Nov 20232,706.002,728.002,706.002,726.002,726.008,610
28 Nov 20232,738.002,738.002,714.002,717.502,717.508,505
27 Nov 20232,733.002,741.002,730.002,733.002,733.007,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...