Invesco UK Gilts UCITS ETF (GLTA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00 | 0.00 | 0.00 | 3,125.00 | 3,125.00 | 180 |
| 17 May 2024 | 3,143.50 | 3,149.00 | 3,138.00 | 3,138.50 | 3,138.50 | 17,544 |
| 16 May 2024 | 3,155.00 | 3,158.00 | 3,149.00 | 3,153.75 | 3,153.75 | 19,082 |
| 15 May 2024 | 3,155.00 | 3,155.00 | 3,135.50 | 3,155.00 | 3,155.00 | 1,666 |
| 14 May 2024 | 3,122.00 | 3,132.00 | 3,122.00 | 3,122.00 | 3,122.00 | 4,527 |
| 13 May 2024 | 3,128.50 | 3,132.76 | 3,124.00 | 3,121.50 | 3,121.50 | 4,041 |
| 10 May 2024 | 3,134.50 | 3,142.50 | 3,122.00 | 3,123.25 | 3,123.25 | 4,000 |
| 09 May 2024 | 3,131.50 | 3,131.50 | 3,121.11 | 3,129.50 | 3,129.50 | 2,987 |
| 08 May 2024 | 3,130.00 | 3,135.00 | 3,126.82 | 3,131.50 | 3,131.50 | 3,973 |
| 07 May 2024 | 3,127.00 | 3,133.00 | 3,103.50 | 3,132.00 | 3,132.00 | 7,353 |
| 03 May 2024 | 3,092.00 | 3,113.03 | 3,090.00 | 3,101.00 | 3,101.00 | 1,864 |
| 02 May 2024 | 3,085.50 | 3,104.00 | 3,072.20 | 3,085.50 | 3,085.50 | 1,673 |
| 01 May 2024 | 3,063.50 | 3,088.50 | 3,050.36 | 3,067.75 | 3,067.75 | 7,817 |
| 30 Apr 2024 | 3,086.00 | 3,088.00 | 3,074.50 | 3,073.50 | 3,073.50 | 4,545 |
| 29 Apr 2024 | 3,083.50 | 3,091.50 | 3,079.00 | 3,086.00 | 3,086.00 | 34,959 |
| 26 Apr 2024 | 3,074.50 | 3,082.50 | 3,071.50 | 3,077.25 | 3,077.25 | 1,049 |
| 25 Apr 2024 | 3,078.00 | 3,082.00 | 3,060.50 | 3,069.00 | 3,069.00 | 4,684 |
| 24 Apr 2024 | 3,087.50 | 3,088.50 | 3,069.50 | 3,073.50 | 3,073.50 | 3,669 |
| 23 Apr 2024 | 3,100.00 | 3,105.26 | 3,088.64 | 3,093.00 | 3,093.00 | 3,747 |
| 22 Apr 2024 | 3,092.00 | 3,106.00 | 3,092.00 | 3,106.00 | 3,106.00 | 1,637 |
| 19 Apr 2024 | 3,099.00 | 3,102.00 | 3,080.95 | 3,095.75 | 3,095.75 | 2,961 |
| 18 Apr 2024 | 3,102.00 | 3,105.29 | 3,091.50 | 3,091.50 | 3,091.50 | 6,608 |
| 17 Apr 2024 | 3,075.00 | 3,089.50 | 3,070.50 | 3,088.00 | 3,088.00 | 7,197 |
| 16 Apr 2024 | 3,087.00 | 3,091.30 | 3,071.50 | 3,081.50 | 3,081.50 | 3,989 |
| 15 Apr 2024 | 3,108.50 | 3,108.80 | 3,090.00 | 3,092.50 | 3,092.50 | 58,809 |
| 12 Apr 2024 | 3,105.50 | 3,128.00 | 3,105.50 | 3,118.50 | 3,118.50 | 12,922 |
| 11 Apr 2024 | 3,106.50 | 3,114.84 | 3,096.21 | 3,099.00 | 3,099.00 | 7,045 |
| 10 Apr 2024 | 3,147.00 | 3,153.00 | 3,121.72 | 3,120.25 | 3,120.25 | 18,992 |
| 09 Apr 2024 | 3,134.00 | 3,149.00 | 3,133.72 | 3,148.50 | 3,148.50 | 4,128 |
| 08 Apr 2024 | 3,125.00 | 3,132.96 | 3,118.00 | 3,128.25 | 3,128.25 | 6,455 |
| 05 Apr 2024 | 3,150.00 | 3,151.50 | 3,130.50 | 3,132.75 | 3,132.75 | 1,662 |
| 04 Apr 2024 | 3,145.00 | 3,155.20 | 3,139.00 | 3,148.00 | 3,148.00 | 2,872 |
| 03 Apr 2024 | 3,144.00 | 3,144.00 | 3,127.00 | 3,132.75 | 3,132.75 | 17,547 |
| 02 Apr 2024 | 3,155.00 | 3,175.50 | 3,129.00 | 3,128.25 | 3,128.25 | 1,716 |
| 28 Mar 2024 | 3,166.50 | 3,174.75 | 3,165.29 | 3,172.25 | 3,172.25 | 8,519 |
| 27 Mar 2024 | 3,162.50 | 3,176.00 | 3,149.50 | 3,170.75 | 3,170.75 | 4,191 |
| 26 Mar 2024 | 3,154.50 | 3,169.26 | 3,154.34 | 3,162.00 | 3,162.00 | 2,161 |
| 25 Mar 2024 | 3,158.50 | 3,170.50 | 3,145.71 | 3,150.00 | 3,150.00 | 6,206 |
| 22 Mar 2024 | 3,165.00 | 3,172.35 | 3,157.18 | 3,167.50 | 3,167.50 | 2,176 |
| 21 Mar 2024 | 3,156.00 | 3,166.79 | 3,152.00 | 3,155.00 | 3,155.00 | 1,739 |
| 20 Mar 2024 | 3,154.50 | 3,156.50 | 3,146.00 | 3,151.00 | 3,151.00 | 2,283 |
| 19 Mar 2024 | 3,142.50 | 3,146.00 | 3,137.68 | 3,138.50 | 3,138.50 | 4,529 |
| 18 Mar 2024 | 3,134.00 | 3,137.29 | 3,127.00 | 3,134.00 | 3,134.00 | 2,492 |
| 15 Mar 2024 | 3,129.50 | 3,131.50 | 3,117.71 | 3,128.00 | 3,128.00 | 6,873 |
| 14 Mar 2024 | 3,149.50 | 3,151.00 | 3,132.50 | 3,132.50 | 3,132.50 | 1,327 |
| 13 Mar 2024 | 3,171.50 | 3,173.75 | 3,151.00 | 3,151.00 | 3,151.00 | 27,257 |
| 12 Mar 2024 | 3,171.00 | 3,174.50 | 3,165.50 | 3,168.00 | 3,168.00 | 4,332 |
| 11 Mar 2024 | 3,172.00 | 3,172.00 | 3,156.36 | 3,164.00 | 3,164.00 | 4,124 |
| 08 Mar 2024 | 3,167.50 | 3,168.22 | 3,161.00 | 3,161.00 | 3,161.00 | 2,271 |
| 07 Mar 2024 | 3,147.50 | 3,165.25 | 3,146.82 | 3,159.00 | 3,159.00 | 5,117 |
| 06 Mar 2024 | 3,143.00 | 3,156.50 | 3,141.84 | 3,152.50 | 3,152.50 | 2,972 |
| 05 Mar 2024 | 3,128.50 | 3,153.50 | 3,128.50 | 3,147.50 | 3,147.50 | 16,834 |
| 04 Mar 2024 | 3,124.50 | 3,129.00 | 3,113.00 | 3,122.00 | 3,122.00 | 3,142 |
| 01 Mar 2024 | 3,107.00 | 3,131.50 | 3,101.50 | 3,122.25 | 3,122.25 | 836 |
| 29 Feb 2024 | 3,084.00 | 3,112.00 | 3,075.00 | 3,117.75 | 3,117.75 | 759 |
| 28 Feb 2024 | 3,101.00 | 3,101.00 | 3,091.00 | 3,095.00 | 3,095.00 | 1,263 |
| 27 Feb 2024 | 3,111.50 | 3,113.00 | 3,093.78 | 3,094.75 | 3,094.75 | 1,340 |
| 26 Feb 2024 | 3,119.50 | 3,121.00 | 3,106.50 | 3,103.25 | 3,103.25 | 1,470 |
| 23 Feb 2024 | 3,096.50 | 3,108.00 | 3,083.51 | 3,112.50 | 3,112.50 | 3,016 |
| 22 Feb 2024 | 3,094.50 | 3,105.50 | 3,094.00 | 3,100.00 | 3,100.00 | 6,568 |
| 21 Feb 2024 | 3,105.50 | 3,108.72 | 3,102.00 | 3,096.25 | 3,096.25 | 15,805 |
| 20 Feb 2024 | 3,102.50 | 3,110.75 | 3,099.28 | 3,108.25 | 3,108.25 | 2,627 |
| 19 Feb 2024 | 3,092.00 | 3,095.72 | 3,087.78 | 3,091.75 | 3,091.75 | 882 |
| 16 Feb 2024 | 3,089.00 | 3,094.75 | 3,087.50 | 3,091.50 | 3,091.50 | 328 |
| 15 Feb 2024 | 3,120.00 | 3,122.21 | 3,110.50 | 3,104.25 | 3,104.25 | 654 |
| 14 Feb 2024 | 3,103.50 | 3,103.50 | 3,098.68 | 3,106.00 | 3,106.00 | 446 |
| 13 Feb 2024 | 3,089.00 | 3,105.25 | 3,083.00 | 3,088.50 | 3,088.50 | 2,535 |
| 12 Feb 2024 | 3,108.00 | 3,109.29 | 3,100.00 | 3,104.00 | 3,104.00 | 1,954 |
| 09 Feb 2024 | 3,099.00 | 3,114.00 | 3,096.22 | 3,098.50 | 3,098.50 | 4,773 |
| 08 Feb 2024 | 3,121.00 | 3,123.15 | 3,109.28 | 3,102.00 | 3,102.00 | 4,803 |
| 07 Feb 2024 | 3,124.19 | 3,124.19 | 3,111.50 | 3,119.50 | 3,119.50 | 1,541 |
| 06 Feb 2024 | 3,109.00 | 3,121.70 | 3,102.50 | 3,122.50 | 3,122.50 | 3,464 |
| 05 Feb 2024 | 3,114.50 | 3,117.00 | 3,099.50 | 3,098.00 | 3,098.00 | 1,846 |
| 02 Feb 2024 | 3,154.50 | 3,161.00 | 3,131.50 | 3,127.25 | 3,127.25 | 1,152 |
| 01 Feb 2024 | 3,153.50 | 3,182.00 | 3,149.50 | 3,168.00 | 3,168.00 | 1,041 |
| 31 Jan 2024 | 3,142.00 | 3,161.00 | 3,132.81 | 3,158.75 | 3,158.75 | 4,057 |
| 30 Jan 2024 | 3,144.00 | 3,146.50 | 3,129.72 | 3,128.25 | 3,128.25 | 4,565 |
| 29 Jan 2024 | 3,119.00 | 3,129.19 | 3,119.00 | 3,130.75 | 3,130.75 | 1,175 |
| 26 Jan 2024 | 3,119.00 | 3,120.25 | 3,104.50 | 3,111.00 | 3,111.00 | 6,961 |
| 25 Jan 2024 | 3,099.00 | 3,122.00 | 3,096.28 | 3,115.00 | 3,115.00 | 3,622 |
| 24 Jan 2024 | 3,122.00 | 3,122.00 | 3,098.68 | 3,104.50 | 3,104.50 | 3,556 |
| 23 Jan 2024 | 3,122.50 | 3,126.22 | 3,107.50 | 3,107.50 | 3,107.50 | 6,934 |
| 22 Jan 2024 | 3,130.50 | 3,137.75 | 3,129.31 | 3,133.00 | 3,133.00 | 3,368 |
| 19 Jan 2024 | 3,139.50 | 3,139.50 | 3,114.50 | 3,125.00 | 3,125.00 | 7,324 |
| 18 Jan 2024 | 3,104.00 | 3,122.50 | 3,103.75 | 3,117.25 | 3,117.25 | 8,211 |
| 17 Jan 2024 | 3,128.50 | 3,133.50 | 3,104.68 | 3,104.25 | 3,104.25 | 10,740 |
| 16 Jan 2024 | 3,161.50 | 3,161.50 | 3,152.28 | 3,149.00 | 3,149.00 | 505 |
| 15 Jan 2024 | 3,151.75 | 3,159.50 | 3,137.81 | 3,150.00 | 3,150.00 | 1,166 |
| 12 Jan 2024 | 3,163.50 | 3,165.50 | 3,153.75 | 3,162.25 | 3,162.25 | 684 |
| 11 Jan 2024 | 3,166.50 | 3,166.50 | 3,153.28 | 3,148.75 | 3,148.75 | 439 |
| 10 Jan 2024 | 3,159.50 | 3,168.50 | 3,156.28 | 3,154.75 | 3,154.75 | 883 |
| 09 Jan 2024 | 3,153.00 | 3,170.50 | 3,147.25 | 3,159.50 | 3,159.50 | 1,947 |
| 08 Jan 2024 | 3,156.00 | 3,164.00 | 3,149.25 | 3,162.50 | 3,162.50 | 2,338 |
| 05 Jan 2024 | 3,158.50 | 3,169.50 | 3,150.00 | 3,165.00 | 3,165.00 | 2,179 |
| 04 Jan 2024 | 3,183.00 | 3,198.75 | 3,169.50 | 3,175.50 | 3,175.50 | 2,408 |
| 03 Jan 2024 | 3,197.00 | 3,197.00 | 3,185.50 | 3,194.50 | 3,194.50 | 377 |
| 02 Jan 2024 | 3,208.00 | 3,228.00 | 3,186.79 | 3,195.50 | 3,195.50 | 5,224 |
| 29 Dec 2023 | 3,241.00 | 3,241.00 | 3,217.50 | 3,231.50 | 3,231.50 | 6,191 |
| 28 Dec 2023 | 3,245.50 | 3,251.50 | 3,243.65 | 3,243.25 | 3,243.25 | 1,528 |
| 27 Dec 2023 | 3,262.00 | 3,264.17 | 3,252.89 | 3,262.00 | 3,262.00 | 10,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.