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
September 08, 2025	17.65	17.67	17.67	17.67	17.64	22,062
September 05, 2025	17.5	17.64	17.64	17.65	17.5	4,853
September 04, 2025	17.61	17.61	17.61	17.64	17.61	4,709
September 03, 2025	17.66	17.61	17.61	17.66	17.59	8,853
September 02, 2025	17.61	17.6	17.6	17.62	17.59	9,309
September 01, 2025	17.62	17.6	17.6	17.72	17.51	9,749
August 29, 2025	17.62	17.61	17.61	17.63	17.6	11,215
August 28, 2025	17.63	17.6	17.6	17.63	17.6	12,549
August 27, 2025	17.59	17.61	17.61	17.62	17.59	5,226
August 26, 2025	17.65	17.59	17.59	17.71	17.49	7,100
August 22, 2025	17.61	17.63	17.63	17.63	17.59	5,272
August 21, 2025	17.56	17.6	17.6	17.72	17.56	18,123
August 20, 2025	17.59	17.62	17.62	17.62	17.58	2,645
August 19, 2025	17.59	17.6	17.6	17.6	17.58	5,299
August 18, 2025	17.59	17.58	17.58	17.64	17.58	3,534
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

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