Lyxor UK Government Bond 0-5Y (DR) UCITS ETF - GIL5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.61	17.61	17.61	17.62	17.59	4,235
August 14, 2025	17.63	17.6	17.6	17.63	17.6	9,892
August 13, 2025	17.61	17.62	17.62	17.63	17.61	22,166
August 12, 2025	17.61	17.6	17.6	17.61	17.6	21,194
August 11, 2025	17.6	17.61	17.61	17.63	17.6	43,293
August 08, 2025	17.61	17.6	17.6	17.61	17.59	944
August 07, 2025	17.63	17.62	17.62	17.64	17.6	20,219
August 06, 2025	17.61	17.61	17.61	17.64	17.61	9,373
August 05, 2025	17.63	17.61	17.61	17.64	17.61	13,633
August 04, 2025	17.98	17.62	17.62	17.98	17.55	10,096
August 01, 2025	17.57	17.63	17.63	17.72	17.57	12,615
July 31, 2025	17.61	17.61	17.61	17.61	17.58	7,077
July 30, 2025	17.59	17.59	17.59	17.6	17.57	3,764
July 29, 2025	17.57	17.57	17.57	17.58	17.56	871,889
July 28, 2025	17.63	17.57	17.57	17.63	17.56	12,965
July 25, 2025	17.58	17.57	17.57	17.68	17.57	62,810
July 24, 2025	17.58	17.58	17.58	17.59	17.57	28,877
July 23, 2025	17.58	17.58	17.58	17.6	17.56	6,223
July 22, 2025	17.61	17.58	17.58	17.61	17.56	8,397
July 21, 2025	17.55	17.57	17.57	17.58	17.55	30,892
July 18, 2025	17.56	17.54	17.54	17.57	17.54	8,352
July 17, 2025	17.52	17.57	17.57	17.57	17.51	3,972
July 16, 2025	17.61	17.56	17.56	17.61	17.5	3,223
July 15, 2025	17.58	17.56	17.56	17.59	17.55	7,517
July 14, 2025	17.55	17.57	17.57	17.58	17.52	7,743
July 11, 2025	17.54	17.55	17.55	17.57	17.54	26,724
July 10, 2025	17.54	17.54	17.54	17.57	17.54	10,244
July 09, 2025	17.56	17.55	17.55	17.57	17.54	7,278
July 08, 2025	17.65	17.55	17.55	17.65	17.53	10,348
July 07, 2025	17.57	17.55	17.55	17.58	17.54	5,376
July 04, 2025	17.61	17.56	17.56	17.61	17.52	38,494
July 03, 2025	17.61	17.55	17.55	17.68	17.54	106,611
July 02, 2025	17.57	17.53	17.53	17.57	17.52	10,209
July 01, 2025	17.57	17.56	17.56	17.58	17.56	29,585
June 30, 2025	17.54	17.55	17.55	17.6	17.54	25,440
June 27, 2025	17.55	17.56	17.56	17.57	17.54	9,865
June 26, 2025	17.55	17.57	17.57	17.57	17.54	34,142
June 25, 2025	17.55	17.53	17.53	17.56	17.52	10,796
June 24, 2025	17.54	17.54	17.54	17.57	17.51	15,715
June 23, 2025	17.51	17.51	17.51	17.53	17.49	6,642
June 20, 2025	17.52	17.51	17.51	17.52	17.5	11,337
June 19, 2025	17.5	17.52	17.52	17.52	17.5	9,552
June 18, 2025	17.5	17.51	17.51	17.52	17.45	15,201
June 17, 2025	17.5	17.49	17.49	17.52	17.49	12,831
June 16, 2025	17.49	17.5	17.5	17.52	17.48	16,106
June 13, 2025	17.53	17.5	17.5	17.55	17.48	20,933
June 12, 2025	17.48	17.51	17.51	17.52	17.48	9,710
June 11, 2025	17.49	17.48	17.48	17.5	17.47	38,647
June 10, 2025	17.61	17.49	17.49	17.61	17.47	20,698
June 09, 2025	17.56	17.46	17.46	17.56	17.35	18,850
June 06, 2025	17.45	17.44	17.44	17.47	17.43	12,112
June 05, 2025	17.45	17.45	17.45	17.47	17.44	9,883
June 04, 2025	17.44	17.44	17.44	17.45	17.42	29,715
June 03, 2025	17.43	17.45	17.45	17.46	17.41	10,648
June 02, 2025	17.43	17.44	17.44	17.45	17.41	16,913
May 30, 2025	17.45	17.43	17.43	17.45	17.41	10,148
May 29, 2025	17.47	17.45	17.45	17.47	17.38	26,366
May 28, 2025	17.43	17.4	17.4	17.43	17.4	4,467
May 27, 2025	17.59	17.43	17.43	17.59	17.4	25,006
May 23, 2025	17.43	17.43	17.43	17.43	17.4	25,202

Lyxor UK Government Bond 0-5Y (DR) UCITS ETF (GIL5.L) LSE