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
2,750.00+15.00 (+0.55%)
At close: 04:10PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20232,754.002,754.002,737.392,738.002,738.004,220
23 Nov 20232,757.002,760.002,738.002,751.502,751.5011,721
22 Nov 20232,755.002,773.002,740.002,760.002,760.001,943
21 Nov 20232,735.002,746.002,730.002,733.502,733.508,025
20 Nov 20232,746.002,747.002,733.762,741.002,741.003,126
17 Nov 20232,754.002,754.002,737.002,744.002,744.003,077
16 Nov 20233,398.513,398.513,398.513,398.513,398.51-
15 Nov 20232,732.002,746.002,725.432,737.002,737.004,867
14 Nov 20232,706.002,722.002,701.002,717.502,717.504,226
13 Nov 20232,715.002,721.002,704.002,707.502,707.501,847
10 Nov 20232,706.002,707.002,689.002,700.002,700.001,929
09 Nov 20232,708.002,715.002,702.432,706.002,706.001,103
08 Nov 20232,687.002,696.762,684.682,690.502,690.506,103
07 Nov 20232,664.002,689.002,664.002,686.502,686.501,078
06 Nov 20232,664.002,675.002,653.002,665.002,665.008,297
03 Nov 20232,683.002,688.002,675.002,672.002,672.0010,245
02 Nov 20232,656.002,688.002,655.422,679.002,679.003,988
01 Nov 20232,634.002,640.002,618.832,633.502,633.502,694
31 Oct 20232,624.002,624.002,610.322,617.502,617.508,203
30 Oct 20232,609.002,616.002,600.002,605.002,605.004,650
27 Oct 20232,623.002,623.002,599.002,600.502,600.5020,542
26 Oct 20232,623.002,636.002,622.002,618.502,618.502,284
25 Oct 20232,635.732,648.002,634.362,643.002,643.004,077
24 Oct 20232,625.002,640.002,603.002,635.002,635.002,776
23 Oct 20232,629.002,641.002,616.002,622.002,622.005,448
20 Oct 20232,656.002,663.002,639.002,638.002,638.004,695
19 Oct 20232,685.002,687.002,667.002,680.002,680.001,759
18 Oct 20232,702.002,703.002,686.282,690.502,690.504,224
17 Oct 20232,704.002,707.002,699.122,703.502,703.502,048
16 Oct 20232,692.002,703.002,688.452,704.502,704.503,110
13 Oct 20232,706.002,706.002,691.002,692.502,692.50256
12 Oct 20232,703.002,708.002,691.002,702.502,702.508,581
11 Oct 20232,690.002,696.002,681.002,680.502,680.504,602
10 Oct 20232,690.002,702.002,680.002,699.502,699.504,785
09 Oct 20232,651.002,669.002,650.002,659.002,659.009,302
06 Oct 20232,653.002,654.002,635.002,650.502,650.503,256
05 Oct 20232,645.002,668.002,645.002,647.002,647.002,733
04 Oct 20232,657.002,657.002,647.002,650.502,650.506,999
03 Oct 20232,672.002,672.002,660.072,659.502,659.502,492
02 Oct 20232,677.002,696.002,677.002,679.002,679.001,162
29 Sept 20232,691.002,697.692,681.392,689.002,689.0010,230
28 Sept 20232,681.002,682.002,659.002,676.002,676.00892
27 Sept 20232,694.002,694.002,681.002,674.002,674.001,452
26 Sept 20232,687.002,699.002,687.002,683.502,683.501,559
25 Sept 20232,709.002,714.002,693.002,701.502,701.501,389
22 Sept 20232,709.002,710.002,689.002,712.002,712.00489
21 Sept 20232,722.002,723.292,712.002,704.002,704.002,749
20 Sept 20232,719.002,740.002,719.002,736.002,736.003,100
19 Sept 20232,736.002,738.002,717.002,714.502,714.502,654
18 Sept 20232,733.002,738.002,723.002,730.002,730.008,876
15 Sept 20232,758.002,758.002,750.002,739.502,739.50490
14 Sept 20232,744.002,744.002,713.002,740.002,740.002,015
13 Sept 20232,710.002,712.002,703.552,711.002,711.002,474
12 Sept 20232,727.002,730.002,709.002,715.502,715.501,220
11 Sept 20232,727.002,727.002,703.002,716.002,716.004,384
08 Sept 20232,713.002,716.002,703.002,719.502,719.50150
07 Sept 20232,716.002,722.002,706.212,710.502,710.501,616
06 Sept 20232,714.002,721.002,698.002,711.502,711.504,805
05 Sept 20232,725.002,734.002,714.002,720.502,720.504,247
04 Sept 20232,730.002,737.002,718.002,722.002,722.001,618
01 Sept 20232,729.002,730.002,716.372,725.502,725.502,594
31 Aug 20232,725.002,733.002,719.432,722.502,722.503,324
30 Aug 20232,725.002,725.002,716.002,715.502,715.503,002
29 Aug 20232,708.002,714.782,703.002,722.502,722.505,277
25 Aug 20232,677.002,685.002,671.302,680.502,680.504,223
24 Aug 20232,693.002,697.002,693.002,678.002,678.002,085
23 Aug 20232,661.002,679.002,655.002,677.502,677.5011,467
22 Aug 20232,649.002,665.002,649.002,652.502,652.50880
21 Aug 20232,656.002,665.002,646.002,642.502,642.50740
18 Aug 20232,647.002,649.272,634.302,646.002,646.006,278
17 Aug 20232,670.002,681.002,659.002,660.502,660.506,450
16 Aug 20232,686.002,691.002,686.002,682.002,682.002,995
15 Aug 20232,710.002,722.002,682.002,688.502,688.503,734
14 Aug 20232,712.002,718.002,711.002,714.502,714.502,646
11 Aug 20232,725.002,726.002,707.002,704.502,704.501,677
10 Aug 20232,711.002,734.002,710.302,730.002,730.001,697
09 Aug 20232,716.002,724.002,716.002,712.002,712.003,533
08 Aug 20232,711.002,717.002,707.442,706.002,706.002,157
07 Aug 20232,709.002,716.002,699.002,709.002,709.007,616
04 Aug 20232,710.002,730.002,710.002,716.002,716.002,983
03 Aug 20232,731.002,741.002,721.002,718.502,718.502,791
02 Aug 20232,743.002,752.002,720.652,742.002,742.002,696
01 Aug 20232,740.002,755.002,736.822,753.002,753.002,871
31 July 20232,748.002,751.002,729.002,745.002,745.001,685
28 July 20232,740.002,752.002,732.002,751.502,751.503,167
27 July 20232,739.002,752.002,735.002,746.002,746.001,827
26 July 20232,715.002,736.572,714.002,717.502,717.502,894
25 July 20232,750.002,750.002,741.002,745.002,745.005,271
24 July 20232,737.002,748.002,731.572,742.502,742.502,689
21 July 20232,737.002,742.002,737.002,743.502,743.50583
20 July 20232,718.002,732.372,718.002,729.002,729.004,399
19 July 20232,703.002,730.002,702.002,725.002,725.004,616
18 July 20232,662.002,668.002,658.242,683.002,683.007,307
17 July 20232,661.002,661.002,650.002,665.002,665.001,185
14 July 20232,654.002,665.002,648.242,665.002,665.0010,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...