Lyxor Core Global Inflation-Linked 1-10Y Bond (DR) UCITS ETF Distribution Dis (GIST.L) LSE

11.84

+0.072(+0.61%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.85	11.84	11.84	11.85	11.84	478
September 04, 2025	11.77	11.75	11.75	11.77	11.75	0
September 03, 2025	11.78	11.77	11.77	11.78	11.72	55
September 02, 2025	11.74	11.72	11.72	11.74	11.72	785
September 01, 2025	11.84	11.77	11.77	11.84	11.77	0
August 29, 2025	11.78	11.77	11.77	11.82	11.75	5,848
August 28, 2025	11.78	11.78	11.78	11.78	11.78	0
August 27, 2025	11.76	11.76	11.76	11.76	11.76	10,370
August 26, 2025	11.74	11.74	11.74	11.74	11.74	22,518
August 22, 2025	11.68	11.75	11.75	11.75	11.65	22,518
August 21, 2025	11.68	11.65	11.65	11.68	11.65	22,556
August 20, 2025	11.67	11.67	11.67	11.67	11.67	58
August 19, 2025	11.67	11.67	11.67	11.67	11.67	12,672
August 18, 2025	11.68	11.68	11.68	11.68	11.68	0
August 15, 2025	11.74	11.72	11.72	11.74	11.72	2,320
August 14, 2025	11.71	11.71	11.71	11.71	11.71	0
August 13, 2025	11.76	11.75	11.75	11.96	11.75	4,342
August 12, 2025	11.69	11.71	11.71	11.71	11.69	5,234
August 11, 2025	11.68	11.68	11.68	11.68	11.68	0
August 08, 2025	11.71	11.71	11.71	11.71	11.71	15,477
August 07, 2025	11.71	11.71	11.71	11.71	11.71	0
August 06, 2025	11.71	11.71	11.71	11.72	11.71	102
August 05, 2025	11.68	11.68	11.68	11.68	11.68	0
August 04, 2025	11.62	11.67	11.67	11.67	11.62	2
August 01, 2025	11.57	11.63	11.63	11.63	11.53	16,001
July 31, 2025	11.56	11.58	11.58	11.61	11.56	87
July 30, 2025	11.61	11.61	11.61	11.61	11.61	290
July 29, 2025	11.63	11.62	11.62	11.63	11.62	21
July 28, 2025	11.69	11.63	11.63	11.69	11.6	1
July 25, 2025	11.66	11.66	11.66	11.66	11.66	0
July 24, 2025	11.68	11.68	11.68	11.68	11.68	0
July 23, 2025	11.71	11.71	11.71	11.71	11.71	73
July 22, 2025	11.7	11.72	11.72	11.72	11.7	0
July 21, 2025	11.7	11.71	11.71	11.73	11.7	144
July 18, 2025	11.66	11.66	11.66	11.66	11.66	0
July 17, 2025	11.61	11.61	11.61	11.61	11.61	0
July 16, 2025	11.64	11.64	11.64	11.64	11.64	0
July 15, 2025	11.59	11.59	11.59	11.59	11.59	0
July 14, 2025	11.59	11.62	11.62	11.66	11.59	1,091
July 11, 2025	11.63	11.62	11.62	11.63	11.62	0
July 10, 2025	11.7	11.62	11.62	11.7	11.62	1,109
July 09, 2025	11.64	11.64	11.64	11.64	11.64	0
July 08, 2025	11.62	11.62	11.62	11.62	11.62	0
July 07, 2025	11.65	11.65	11.65	11.65	11.65	0
July 04, 2025	11.69	11.69	11.69	11.69	11.69	0
July 03, 2025	11.69	11.69	11.69	11.69	11.69	0
July 02, 2025	11.67	11.69	11.69	11.69	11.67	1,301
July 01, 2025	11.76	11.73	11.73	11.76	11.73	0
June 30, 2025	11.69	11.69	11.69	11.69	11.69	27,064
June 27, 2025	11.72	11.69	11.69	11.72	11.69	2
June 26, 2025	11.73	11.69	11.69	11.73	11.67	968
June 25, 2025	11.66	11.64	11.64	11.66	11.57	1,139
June 24, 2025	11.63	11.64	11.64	11.65	11.62	147
June 23, 2025	11.59	11.61	11.61	11.61	11.54	317
June 20, 2025	11.59	11.56	11.56	11.61	11.56	67
June 19, 2025	11.52	11.55	11.55	11.55	11.52	24,000
June 18, 2025	11.53	11.56	11.56	11.56	11.53	65,672
June 17, 2025	11.57	11.55	11.55	11.57	11.55	630
June 16, 2025	11.55	11.57	11.57	11.57	11.55	233
June 13, 2025	11.53	11.53	11.53	11.53	11.53	0