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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,087	10,048	10,048	10,126	10,048	1,198
August 15, 2025	10,135	10,104	10,104	10,158	10,096.05	849
August 14, 2025	10,198	10,148	10,148	10,198	10,148	1,440
August 13, 2025	10,168.24	10,179.81	10,179.81	10,182	10,159	1,480
August 12, 2025	10,170	10,157	10,157	10,195	10,138	2,233
August 11, 2025	10,166	10,189	10,189	10,209	10,166	1,581
August 08, 2025	10,182	10,170.5	10,170.5	10,213	10,170.5	424
August 07, 2025	10,230	10,223	10,223	10,232	10,197	1,354
August 06, 2025	10,191	10,226.5	10,226.5	10,238.8	10,191	1,282
August 05, 2025	10,247.08	10,234	10,234	10,253	10,224	8,284
August 04, 2025	10,000	10,236	10,236	10,256	10,000	918
August 01, 2025	10,155	10,233	10,233	10,233	10,140.83	7,683
July 31, 2025	10,188.86	10,188	10,188	10,209	10,175.36	704
July 30, 2025	10,140	10,150	10,150	10,378	10,140	2,777
July 29, 2025	10,132	10,152	10,152	10,152	10,108.19	2,469
July 28, 2025	10,378	10,120	10,120	10,378	10,116.02	2,450
July 25, 2025	10,188	10,138	10,138	10,188	10,106.23	2,032
July 24, 2025	10,126	10,135.5	10,135.5	10,135.5	10,100.88	1,394
July 23, 2025	10,150	10,137	10,137	10,158	10,124.24	715
July 22, 2025	10,100	10,166.5	10,166.5	10,167	10,100	1,776
July 21, 2025	10,115	10,136	10,136	10,143.78	10,110.56	4,321
July 18, 2025	10,098	10,080	10,080	10,102	10,077	461
July 17, 2025	10,115	10,098	10,098	10,152	10,086.36	2,994
July 16, 2025	10,108	10,107	10,107	10,135	10,089.69	6,325
July 15, 2025	10,155	10,115	10,115	10,169.29	10,105.35	1,987
July 14, 2025	10,379	10,145	10,145	10,379	10,122	1,447
July 11, 2025	10,148.58	10,122	10,122	10,157	10,117.39	7,186
July 10, 2025	10,164	10,145	10,145	10,170	10,131.39	2,342
July 09, 2025	10,137	10,137	10,137	10,139.45	10,111	1,105
July 08, 2025	10,141	10,120	10,120	10,150	10,094	6,884
July 07, 2025	10,164	10,150.5	10,150.5	10,211	10,148	5,037
July 04, 2025	10,220	10,173	10,173	10,220	10,173	4,532
July 03, 2025	10,097	10,182	10,182	10,201.27	10,097	54,432
July 02, 2025	10,256	10,139	10,139	10,256	10,113	8,390
July 01, 2025	10,264	10,248	10,248	10,289	10,248	12,552
June 30, 2025	10,200	10,211	10,211	10,260	10,200	8,758
June 27, 2025	10,254	10,211	10,211	10,254	10,211	2,830
June 26, 2025	10,226	10,244	10,244	10,268	10,223	3,136
June 25, 2025	10,270.16	10,227	10,227	10,279	10,221.75	1,988
June 24, 2025	10,258	10,251	10,251	10,268	10,198	902
June 23, 2025	10,193	10,230	10,230	10,236.04	10,152	1,187
June 20, 2025	10,220	10,204	10,204	10,220	10,179.99	760
June 19, 2025	10,379	10,181	10,181	10,379	10,163.76	1,210
June 18, 2025	10,192	10,220	10,220	10,222	10,181	722
June 17, 2025	10,166.52	10,187	10,187	10,190.02	10,165.36	793
June 16, 2025	10,151	10,196	10,196	10,206	10,151	680
June 13, 2025	10,274	10,185	10,185	10,274	10,183	1,919
June 12, 2025	10,185	10,228	10,228	10,232.02	10,185	663
June 11, 2025	10,192.08	10,159	10,159	10,193	10,133.76	2,252
June 10, 2025	10,165.08	10,167	10,167	10,197.93	10,162	1,203
June 09, 2025	10,172	10,110	10,110	10,204	10,093.28	2,882
June 06, 2025	10,143	10,116	10,116	10,150.64	10,101.19	1,618
June 05, 2025	10,104	10,118.5	10,118.5	10,161.76	10,104	3,905
June 04, 2025	10,110	10,124	10,124	10,124	10,075.76	2,096
June 03, 2025	10,091.84	10,104	10,104	10,128	10,091.84	5,983
June 02, 2025	10,083	10,070.5	10,070.5	10,092	10,049	2,551
May 30, 2025	10,070	10,080	10,080	10,094	10,070	461
May 29, 2025	10,024	10,079	10,079	10,079	9,989	1,052
May 28, 2025	10,055	10,018	10,018	10,055	10,016	4,571
May 27, 2025	10,079	10,048.5	10,048.5	10,296	10,031	20,417

Lyxor Core UK Government Bond (DR) UCITS ETF (GILS.L) LSE