Goldman Sachs Access UK Gilts 1-10 Years UCITS ETF - GBPG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.32	44.29	44.29	44.35	44.27	14,667
February 19, 2026	44.23	44.28	44.28	44.3	44.21	12,396
February 18, 2026	44.24	44.26	44.26	44.29	44.23	33,499
February 17, 2026	44.29	44.28	44.28	44.3	44.25	9,798
February 16, 2026	44.15	44.21	44.21	44.24	44.15	14,797
February 13, 2026	44.11	44.18	44.18	44.21	44.1	12,891
February 12, 2026	44.01	44.1	44.1	44.16	44.01	79,549
February 11, 2026	44	44.06	44.06	44.06	43.98	33,508
February 10, 2026	44.02	44.02	44.02	44.06	43.98	15,969
February 09, 2026	43.91	43.98	43.98	43.99	43.84	44,223
February 06, 2026	43.66	43.95	43.95	43.99	43.66	49,140
February 05, 2026	43.85	43.93	43.93	43.97	43.8	43,426
February 04, 2026	44.11	43.86	43.86	44.11	43.86	33,447
February 03, 2026	43.85	44.13	44.13	44.16	43.85	14,063
February 02, 2026	53.99	43.91	43.91	53.99	43.88	18,876
January 30, 2026	43.74	43.87	43.87	43.91	43.61	21,375
January 29, 2026	43.79	43.92	43.92	43.92	43.61	8,870
January 28, 2026	43.85	43.8	43.8	43.87	43.8	36,192
January 27, 2026	43.85	43.83	43.83	43.87	43.81	90,319
January 26, 2026	49.99	43.88	43.88	49.99	43.84	23,480
January 23, 2026	46	43.86	43.86	46	43.64	94,582
January 22, 2026	44.01	43.91	43.91	44.02	43.84	32,232
January 21, 2026	44.02	43.92	43.92	44.02	43.92	22,746
January 20, 2026	43.96	43.91	43.91	43.96	43.85	61,268
January 19, 2026	44	44	44	44.03	43.98	22,558
January 16, 2026	44.03	43.96	43.96	44.03	43.96	10,617
January 15, 2026	44.51	44.08	44.08	44.51	44.02	36,021
January 14, 2026	44.02	44.08	44.08	44.08	43.89	13,216
January 13, 2026	43.97	43.99	43.99	44.02	43.97	42,441
January 12, 2026	44.03	44.04	44.04	44.06	43.98	48,530
January 09, 2026	44	44.03	44.03	44.04	43.96	48,514
January 08, 2026	43.95	43.98	43.98	43.99	43.94	54,922
January 07, 2026	43.91	43.97	43.97	43.98	43.89	17,561
January 06, 2026	43.71	43.81	43.81	43.85	43.71	10,365
January 05, 2026	43.99	43.8	43.8	43.99	42.85	17,563
January 02, 2026	49.97	43.74	43.74	49.97	43.72	5,538
December 31, 2025	43.81	42.46	42.46	43.85	42.46	10,767
December 30, 2025	43.77	43.78	43.78	43.84	43.74	70,934
December 29, 2025	43.82	43.73	43.73	43.83	43.72	24,025
December 24, 2025	49.99	43.66	43.66	49.99	43.66	7,653
December 23, 2025	43.74	43.71	43.71	43.75	43.67	36,680
December 22, 2025	43.66	43.65	43.65	43.68	43.64	14,539
December 19, 2025	43.72	43.67	43.67	43.74	43.64	22,400
December 18, 2025	43.79	43.74	43.74	43.83	43.69	20,975
December 17, 2025	43.81	43.76	43.76	43.81	43.72	29,750
December 16, 2025	44.56	43.67	43.67	44.56	43.4	10,757
December 15, 2025	45.83	43.7	43.7	45.83	43.67	9,323
December 12, 2025	43.7	43.65	43.65	43.72	43.62	27,290
December 11, 2025	43.65	43.68	43.68	43.72	43.64	11,656
December 10, 2025	43.6	43.59	43.59	43.63	43.53	18,676
December 09, 2025	43.57	43.61	43.61	43.65	43.54	15,223
December 08, 2025	43.63	43.58	43.58	43.66	43.55	61,797
December 05, 2025	44.03	43.65	43.65	44.03	43.65	10,973
December 04, 2025	43.95	43.74	43.74	43.95	43.68	20,895
December 03, 2025	43.69	43.75	43.75	43.83	43.68	13,722
December 02, 2025	43.65	43.69	43.69	43.69	43.63	38,147
December 01, 2025	43.69	43.67	43.67	43.74	43.63	35,178
November 28, 2025	42.79	43.73	43.73	43.74	42.79	21,348
November 27, 2025	43.78	43.68	43.68	43.78	43.61	8,604
November 26, 2025	43.54	43.71	43.71	44.37	43.54	10,786

Goldman Sachs Access UK Gilts 1-10 Years UCITS ETF (GBPG.L) LSE