Lyxor Core UK Government Inflation-Linked Bond (DR) UCITS ETF - GILI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12,997.01	13,075.5	13,075.5	13,075.5	12,997.01	1,054
September 04, 2025	12,937	12,971	12,971	13,006	12,882	538
September 03, 2025	12,754.53	12,887	12,887	12,887	12,724	362
September 02, 2025	12,880	12,763.5	12,763.5	12,880	12,763.5	1,520
September 01, 2025	12,977	12,862.5	12,862.5	12,977	12,859	687
August 29, 2025	12,961	12,914.5	12,914.5	12,961	12,883.72	148
August 28, 2025	12,952	12,869	12,869	12,952	12,834.72	73
August 27, 2025	12,846	12,864	12,864	12,894.04	12,835	633
August 26, 2025	12,840	12,852	12,852	12,901	12,832.44	251
August 22, 2025	12,910	12,918.5	12,918.5	12,937	12,839	99
August 21, 2025	12,956	12,863	12,863	12,956	12,840.68	2,158
August 20, 2025	12,871	12,899	12,899	12,928.4	12,825.86	4,098
August 19, 2025	12,857	12,817	12,817	12,859.14	12,772	725
August 18, 2025	12,929.25	12,781.5	12,781.5	12,956	12,781.5	18,822
August 15, 2025	13,010	12,918.5	12,918.5	13,029.4	12,910	680
August 14, 2025	13,144.68	13,010	13,010	13,144.68	13,010	211
August 13, 2025	13,138	13,112.5	13,112.5	13,138	13,076	276
August 12, 2025	13,146	13,071	13,071	13,152	13,054	123
August 11, 2025	13,187	13,186	13,186	13,196	13,089	239
August 08, 2025	13,234	13,123.5	13,123.5	13,234	13,122	383
August 07, 2025	13,181	13,217	13,217	13,258	13,181	509
August 06, 2025	13,262	13,255.5	13,255.5	13,282.78	13,166	73
August 05, 2025	13,373	13,288.5	13,288.5	13,373	13,288.5	190
August 04, 2025	13,239.2	13,315.5	13,315.5	13,341	13,230	878
August 01, 2025	13,221	13,285.5	13,285.5	13,305.31	13,173	130
July 31, 2025	13,230	13,253	13,253	13,322	13,210	982
July 30, 2025	13,215	13,193	13,193	13,215	13,132	1,165
July 29, 2025	13,035	13,159	13,159	13,159	13,035	5
July 28, 2025	13,198	13,095	13,095	13,199	13,095	40
July 25, 2025	13,133	13,101.5	13,101.5	13,133	13,059	264
July 24, 2025	13,100	13,118	13,118	13,118	13,033.64	1,757
July 23, 2025	13,163	13,110	13,110	13,163	13,103.72	792
July 22, 2025	13,156	13,172.5	13,172.5	13,172.5	13,107	243
July 21, 2025	13,104	13,134	13,134	13,151	13,082	106
July 18, 2025	12,993	13,039	13,039	13,071	12,993	113
July 17, 2025	13,010	13,076	13,076	13,125	13,010	172
July 16, 2025	13,112	13,095.5	13,095.5	13,136	13,070	492
July 15, 2025	13,191	13,089	13,089	13,206.88	13,072	131
July 14, 2025	13,139	13,151	13,151	13,161	13,099	1,446
July 11, 2025	13,156	13,102.5	13,102.5	13,156	13,076	1,015
July 10, 2025	13,161	13,119	13,119	13,161	13,076.14	961
July 09, 2025	13,064	13,074.5	13,074.5	13,075	13,018.12	281
July 08, 2025	13,082	13,025	13,025	13,098	13,007.75	1,184
July 07, 2025	13,165	13,104	13,104	13,263	13,104	39
July 04, 2025	13,278	13,185.5	13,185.5	13,278	13,185.5	149
July 03, 2025	13,283	13,216.5	13,216.5	13,283	13,183	136
July 02, 2025	13,364.94	13,158	13,158	13,369	13,096	275
July 01, 2025	13,458	13,378.5	13,378.5	13,458	13,378.5	80
June 30, 2025	13,427	13,331	13,331	13,430	13,290	125
June 27, 2025	13,417	13,351	13,351	13,462	13,338	138
June 26, 2025	13,450	13,418	13,418	13,450	13,405	65
June 25, 2025	13,457	13,468.5	13,468.5	13,554	13,452	106
June 24, 2025	13,520	13,511	13,511	13,524	13,416	2,409
June 23, 2025	13,498	13,562.5	13,562.5	13,562.5	13,450	1
June 20, 2025	13,584	13,458	13,458	13,584	13,424.31	169
June 19, 2025	13,398	13,447	13,447	13,480	13,381	427
June 18, 2025	13,376	13,447	13,447	13,474	13,376	6,486
June 17, 2025	13,332	13,368	13,368	13,419	13,296	1,558
June 16, 2025	13,283	13,343.5	13,343.5	13,366	13,257	223
June 13, 2025	13,425	13,303.5	13,303.5	13,425	13,284	173

Lyxor Core UK Government Inflation-Linked Bond (DR) UCITS ETF (GILI.L) LSE