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
September 05, 2025	42.92	43	43	43.04	42.88	19,000
September 04, 2025	42.88	42.87	42.87	42.9	42.81	41,472
September 03, 2025	42.66	42.85	42.85	42.94	42.44	32,237
September 02, 2025	42.8	42.72	42.72	42.82	42.71	11,601
September 01, 2025	42.86	42.81	42.81	42.87	42.79	7,232
August 29, 2025	43.24	42.84	42.84	43.24	42.82	20,281
August 28, 2025	43.74	43.75	42.87	43.81	43.69	6,045
August 27, 2025	43.6	43.71	42.83	43.73	43.6	55,338
August 26, 2025	43.73	43.66	42.78	43.86	43.49	19,949
August 22, 2025	43.67	43.73	43.73	43.76	43.6	4,763
August 21, 2025	43.74	43.68	43.68	43.77	43.65	11,144
August 20, 2025	43.62	43.75	43.75	43.76	43.61	10,225
August 19, 2025	43.66	43.63	43.63	43.67	43.59	14,401
August 18, 2025	43.74	43.62	43.62	43.79	43.62	11,539
August 15, 2025	43.8	43.72	43.72	43.8	43.7	17,543
August 14, 2025	43.9	43.79	43.79	43.92	43.79	18,576
August 13, 2025	43.87	43.86	43.86	43.89	43.81	8,311
August 12, 2025	43.89	43.75	43.75	43.91	43.75	13,147
August 11, 2025	43.78	43.88	43.88	43.95	43.78	19,457
August 08, 2025	43.84	43.81	43.81	43.88	43.79	6,477
August 07, 2025	43.98	43.89	43.89	44.16	43.86	24,515
August 06, 2025	43.91	43.94	43.94	44.11	43.87	23,947
August 05, 2025	43.95	43.99	43.99	43.99	43.9	7,892
August 04, 2025	43.93	43.97	43.97	43.99	43.87	4,994
August 01, 2025	43.74	43.92	43.92	43.97	43.71	6,224
July 31, 2025	43.86	43.82	43.82	43.91	43.57	12,582
July 30, 2025	43.7	43.77	43.77	43.8	43.7	10,206
July 29, 2025	43.66	43.74	43.74	43.74	43.61	47,499
July 28, 2025	43.71	43.65	43.65	43.76	43.63	44,118
July 25, 2025	43.65	43.69	43.69	43.74	43.62	30,158
July 24, 2025	43.69	43.69	43.69	43.78	43.63	14,132
July 23, 2025	43.72	43.72	43.72	43.75	43.65	58,118
July 22, 2025	43.68	43.78	43.78	43.92	43.65	32,677
July 21, 2025	43.63	43.7	43.7	43.91	43.45	9,655
July 18, 2025	43.59	43.58	43.58	43.62	43.56	5,716
July 17, 2025	43.59	43.62	43.62	43.67	43.58	12,215
July 16, 2025	43.62	43.62	43.62	43.69	43.45	20,558
July 15, 2025	43.67	43.65	43.65	43.78	43.61	6,957
July 14, 2025	43.84	43.65	43.65	43.84	43.62	7,176
July 11, 2025	43.69	43.63	43.63	43.69	43.56	23,677
July 10, 2025	43.72	43.68	43.68	43.74	43.64	10,915
July 09, 2025	43.65	43.71	43.71	43.71	43.58	12,143
July 08, 2025	43.66	43.62	43.62	43.66	43.57	6,618
July 07, 2025	43.75	43.67	43.67	43.79	43.67	11,643
July 04, 2025	43.8	43.7	43.7	44.01	43.7	3,226
July 03, 2025	43.74	43.73	43.73	43.77	43.66	14,689
July 02, 2025	43.79	43.61	43.61	43.83	43.61	5,072
July 01, 2025	43.8	43.9	43.9	43.92	43.8	35,715
June 30, 2025	43.8	43.72	43.72	43.87	43.72	25,080
June 27, 2025	43.8	43.75	43.75	43.85	43.73	36,197
June 26, 2025	43.81	43.82	43.82	43.94	43.77	12,302
June 25, 2025	43.82	43.78	43.78	43.83	43.75	10,970
June 24, 2025	43.7	43.79	43.79	43.9	43.67	16,480
June 23, 2025	43.61	43.73	43.73	43.73	43.58	18,940
June 20, 2025	43.71	43.64	43.64	43.71	43.59	4,823
June 19, 2025	43.59	43.64	43.64	43.72	43.59	137,714
June 18, 2025	43.61	43.69	43.69	43.71	43.59	9,928
June 17, 2025	43.56	43.61	43.61	43.66	43.55	57,509
June 16, 2025	43.56	43.62	43.62	43.65	43.53	9,865
June 13, 2025	43.74	43.56	43.56	43.74	43.56	25,983

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