Invesco UK Gilt 1-5 Year UCITS ETF (GLT5.L) LSE
3,645.50
-6.5(-0.18%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,645.50
-6.5(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,655 | 3,645.5 | 3,645.5 | 3,655 | 3,645 | 8,989 |
| March 12, 2026 | 3,656.5 | 3,652 | 3,652 | 3,665.5 | 3,632 | 80,036 |
| March 11, 2026 | 3,705.5 | 3,690.5 | 3,690.5 | 3,705.5 | 3,690.5 | 28,165 |
| March 10, 2026 | 3,707 | 3,669.5 | 3,669.5 | 3,709 | 3,669.5 | 27,864 |
| March 09, 2026 | 3,683.5 | 3,691 | 3,691 | 3,698.5 | 3,673.5 | 65,389 |
| March 06, 2026 | 3,708.1 | 3,702.25 | 3,702.25 | 3,716.82 | 3,687.89 | 132,819 |
| March 05, 2026 | 3,714.5 | 3,712 | 3,712 | 3,722.85 | 3,706.5 | 33,711 |
| March 04, 2026 | 3,709.5 | 3,718 | 3,718 | 3,726 | 3,709.5 | 26,530 |
| March 03, 2026 | 3,721.5 | 3,711.5 | 3,711.5 | 3,721.5 | 3,706.5 | 29,298 |
| March 02, 2026 | 3,733.5 | 3,725 | 3,725 | 3,739.31 | 3,723.5 | 31,130 |
| February 27, 2026 | 3,732 | 3,730 | 3,730 | 3,736 | 3,725.84 | 97,943 |
| February 26, 2026 | 3,732.5 | 3,733.5 | 3,733.5 | 3,737.35 | 3,725.48 | 234,764 |
| February 25, 2026 | 3,725.99 | 3,725.25 | 3,725.25 | 3,737 | 3,723.4 | 8,330 |
| February 24, 2026 | 3,725 | 3,726 | 3,726 | 3,728.5 | 3,725 | 10,298 |
| February 23, 2026 | 3,724.12 | 3,725 | 3,725 | 3,725.93 | 3,723 | 71,763 |
| February 20, 2026 | 3,727.5 | 3,722.5 | 0 | 3,727.5 | 3,721.82 | 2,452 |
| February 19, 2026 | 3,717 | 3,721.5 | 0 | 3,723.06 | 3,717 | 8,299 |
| February 18, 2026 | 3,720.73 | 3,721.5 | 0 | 3,729 | 3,711.5 | 7,728 |
| February 17, 2026 | 3,744 | 3,721.5 | 0 | 3,744 | 3,719.5 | 32,012 |
| February 16, 2026 | 3,718.65 | 3,719.5 | 0 | 3,721 | 3,717.4 | 31,739 |
| February 13, 2026 | 3,716.58 | 3,718 | 0 | 3,718.7 | 3,713 | 5,001 |
| February 12, 2026 | 3,713.31 | 3,713.5 | 0 | 3,719 | 3,711.48 | 12,024 |
| February 11, 2026 | 3,707.5 | 3,721.5 | 0 | 3,721.5 | 3,706 | 30,097 |
| February 10, 2026 | 3,710.78 | 3,710.5 | 0 | 3,713.5 | 3,709.32 | 8,148 |
| February 09, 2026 | 3,708.5 | 3,708.5 | 0 | 3,710.53 | 3,704 | 13,971 |
| February 06, 2026 | 3,706.74 | 3,707.5 | 0 | 3,709.72 | 3,703.5 | 5,793 |
| February 05, 2026 | 3,700.29 | 3,704.5 | 0 | 3,709.09 | 3,697.98 | 15,737 |
| February 04, 2026 | 3,677.5 | 3,700.25 | 0 | 3,702 | 3,677.5 | 5,781 |
| February 03, 2026 | 3,701 | 3,700.5 | 0 | 3,702 | 3,698.9 | 36,980 |
| February 02, 2026 | 3,701.87 | 3,701.25 | 0 | 3,722 | 3,698.9 | 12,847 |
| January 30, 2026 | 3,698.98 | 3,700.25 | 0 | 3,718.5 | 3,697.69 | 3,188 |
| January 29, 2026 | 3,694 | 3,700.75 | 0 | 3,704 | 3,694 | 6,133 |
| January 28, 2026 | 3,696.48 | 3,698 | 0 | 3,698.22 | 3,694 | 8,674 |
| January 27, 2026 | 3,694.13 | 3,694.5 | 0 | 3,696.2 | 3,671.5 | 38,092 |
| January 26, 2026 | 3,700 | 3,696 | 0 | 3,700 | 3,695 | 7,243 |
| January 23, 2026 | 3,700 | 3,696.75 | 0 | 3,724 | 3,687.66 | 53,543 |
| January 22, 2026 | 3,704 | 3,703 | 0 | 3,705.02 | 3,697 | 25,541 |
| January 21, 2026 | 3,701.26 | 3,700.5 | 0 | 3,705 | 3,698.5 | 31,153 |
| January 20, 2026 | 3,698.05 | 3,699 | 0 | 3,701.5 | 3,695.67 | 13,815 |
| January 19, 2026 | 3,699 | 3,701.75 | 0 | 3,703.62 | 3,699 | 9,840 |
| January 16, 2026 | 3,699.94 | 3,699.75 | 0 | 3,703.31 | 3,698.5 | 3,003 |
| January 15, 2026 | 3,703 | 3,703.5 | 0 | 3,726.5 | 3,701.66 | 3,303 |
| January 14, 2026 | 3,699.77 | 3,704 | 0 | 3,706.23 | 3,699.77 | 14,222 |
| January 13, 2026 | 3,700.7 | 3,701 | 0 | 3,704 | 3,698.5 | 3,412 |
| January 12, 2026 | 3,700.2 | 3,701 | 0 | 3,724 | 3,699.11 | 9,243 |
| January 09, 2026 | 3,701 | 3,701 | 0 | 3,703 | 3,698 | 3,077 |
| January 08, 2026 | 3,698.39 | 3,699.75 | 0 | 3,703.14 | 3,689.5 | 5,930 |
| January 07, 2026 | 3,696 | 3,698.75 | 0 | 3,699.43 | 3,694 | 2,737 |
| January 06, 2026 | 3,667 | 3,693.25 | 0 | 3,694.45 | 3,667 | 12,994 |
| January 05, 2026 | 3,695.5 | 3,690.5 | 0 | 3,695.5 | 3,681.5 | 5,791 |
| January 02, 2026 | 3,690.5 | 3,686 | 0 | 3,703.5 | 3,686 | 16,765 |
| December 31, 2025 | 3,689.45 | 3,692 | 0 | 3,693.18 | 3,687.99 | 5,285 |
| December 30, 2025 | 3,683 | 3,688 | 0 | 3,689.5 | 3,683 | 15,309 |
| December 29, 2025 | 3,685.5 | 3,686.5 | 0 | 3,692 | 3,673.5 | 15,058 |
| December 24, 2025 | 3,683.8 | 3,687 | 0 | 3,687 | 3,679.54 | 9,710 |
| December 23, 2025 | 3,684.76 | 3,685 | 0 | 3,688.5 | 3,683.38 | 14,722 |
| December 22, 2025 | 3,681 | 3,679 | 0 | 3,684 | 3,679 | 7,764 |
| December 19, 2025 | 3,682.5 | 3,682 | 0 | 3,683.5 | 3,680.31 | 13,384 |
| December 18, 2025 | 3,684.8 | 3,686 | 0 | 3,690 | 3,682.18 | 10,946 |
| December 17, 2025 | 3,685.95 | 3,685.5 | 0 | 3,687.06 | 3,683 | 4,752 |