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
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
November 25, 2025	43.53	43.61	43.61	43.64	43.52	20,492
November 24, 2025	43.55	43.53	43.53	43.58	43.52	61,541
November 21, 2025	43.5	43.53	43.55	43.59	43.49	12,162
November 20, 2025	43.45	43.48	43.48	43.52	43.41	52,278
November 19, 2025	43.56	43.42	43.42	43.61	43.38	50,830
November 18, 2025	43.52	43.48	43.48	43.73	43.48	177,905
November 17, 2025	43.41	43.5	43.5	43.52	43.41	18,103
November 14, 2025	43.42	43.14	43.14	43.58	43.14	66,684
November 13, 2025	43.66	43.68	43.68	43.73	43.65	14,650
November 12, 2025	43.68	43.7	43.7	43.72	43.65	8,690
November 11, 2025	43.65	43.73	43.73	43.74	43.63	18,233
November 10, 2025	43.49	43.57	43.57	43.76	43.43	9,626
November 07, 2025	43.58	43.55	43.55	43.59	43.52	14,844
November 06, 2025	43.58	43.64	43.64	43.64	43.53	182,897
November 05, 2025	43.65	43.52	43.52	43.72	43.37	20,863
November 04, 2025	43.66	43.63	43.63	43.71	43.57	21,728
November 03, 2025	43.65	43.58	43.58	43.67	43.55	13,344
October 31, 2025	43.6	43.62	43.62	43.64	43.57	11,132
October 30, 2025	43.56	43.63	43.63	43.65	43.54	18,819
October 29, 2025	43.67	43.69	43.69	43.69	43.61	46,932
October 28, 2025	43.62	43.62	43.62	43.69	43.39	19,876
October 27, 2025	43.54	43.5	43.5	43.64	43.47	20,437
October 24, 2025	43.67	43.56	43.56	43.68	43.55	24,063
October 23, 2025	43.56	43.58	43.58	43.63	43.56	9,612
October 22, 2025	43.64	43.62	43.62	43.69	43.56	19,930
October 21, 2025	43.51	43.5	43.5	43.52	43.39	49,395
October 20, 2025	43.39	43.46	43.46	43.46	43.2	8,972
October 17, 2025	43.48	43.41	43.41	43.49	43.32	32,273
October 16, 2025	43.34	43.42	43.42	43.42	43.22	44,358
October 15, 2025	43.34	43.31	43.31	43.36	43.3	23,483
October 14, 2025	43.2	43.27	43.27	43.3	43.2	12,536
October 13, 2025	43.06	43.07	43.07	43.16	43.05	16,610
October 10, 2025	43.03	43.12	43.12	43.12	42.95	41,540
October 09, 2025	43.2	42.95	42.95	43.2	42.94	18,305
October 08, 2025	43.05	42.96	42.96	43.06	42.96	30,261
October 07, 2025	42.99	43.03	43.03	43.04	42.93	16,018
October 06, 2025	43.01	43.01	43.01	43.01	42.93	10,915
October 03, 2025	43.02	43.01	43.01	43.05	42.99	6,690
October 02, 2025	43.03	43	43	43.04	42.95	8,316
October 01, 2025	42.88	42.99	42.99	43.04	42.88	17,658
September 30, 2025	42.97	43.01	43.01	43.02	42.92	17,149
September 29, 2025	42.97	42.97	42.97	43.05	42.91	105,772
September 26, 2025	42.91	42.89	42.89	42.94	42.86	33,051
September 25, 2025	43.03	42.88	42.88	43.04	42.88	57,969
September 24, 2025	43.07	43.01	43.01	43.07	42.93	8,513
September 23, 2025	42.96	42.98	42.98	43.02	42.96	32,510
September 22, 2025	42.93	42.95	42.95	42.98	42.93	12,298
September 19, 2025	42.96	42.93	42.93	42.98	42.92	12,386
September 18, 2025	43.06	43.01	43.01	43.09	43	14,073
September 17, 2025	43.08	43.05	43.05	43.09	43.03	35,522
September 16, 2025	43.07	42.99	42.99	43.17	42.98	12,453
September 15, 2025	43.01	43.04	43.04	43.22	42.94	22,513
September 12, 2025	43.01	42.97	42.97	43.09	42.96	11,359

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