Invesco UK Gilts UCITS ETF - GLTP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,908	2,885.5	2,885.5	2,908	2,885.5	10,623
October 16, 2025	2,883.5	2,894.5	2,894.5	2,894.5	2,881	3,254
October 15, 2025	2,878.21	2,885.25	2,885.25	2,885.25	2,878.21	2,913
October 14, 2025	2,865.9	2,871.75	2,871.75	2,871.75	2,865.9	1,319
October 13, 2025	2,853.58	2,854.75	2,854.75	2,854.75	2,852.96	1,125
October 10, 2025	2,842.47	2,853.5	2,853.5	2,853.5	2,841.02	4,135
October 09, 2025	2,841	2,834.5	2,835.5	2,843.48	2,833	8,759
October 08, 2025	2,843.3	2,841.25	2,841.25	2,843.3	2,840.5	2,163
October 07, 2025	2,832.44	2,840.5	2,840.5	2,840.5	2,830.36	1,537
October 06, 2025	2,836.1	2,835.75	2,835.75	2,840.2	2,831.68	7,418
October 03, 2025	2,839	2,842.5	2,842.5	2,846.58	2,839	1,782
October 02, 2025	2,840.3	2,838	2,838	2,843.89	2,836.5	5,715
October 01, 2025	2,832.5	2,840	2,840	2,844.5	2,832.5	2,943
September 30, 2025	2,843.5	2,844.5	2,844.5	2,844.5	2,836.5	6,255
September 29, 2025	2,839	2,841.5	2,841.5	2,842.5	2,836.9	2,466
September 26, 2025	2,824	2,831.5	2,831.5	2,835.4	2,823.5	411
September 25, 2025	2,848	2,828.75	2,828.75	2,848.5	2,828.75	2,303
September 24, 2025	2,847	2,848.5	2,848.5	2,849	2,844	4,646
September 23, 2025	2,838.5	2,841.25	2,841.25	2,845	2,837.43	2,281
September 22, 2025	2,829	2,834	2,834	2,835.7	2,829	4,566
September 19, 2025	2,842	2,831.75	2,831.75	2,842	2,831.75	237
September 18, 2025	2,853.1	2,844.5	2,844.5	2,859.5	2,843	1,055
September 17, 2025	2,854	2,854.25	2,854.25	2,857	2,853	4,531
September 16, 2025	2,852	2,846.75	2,846.75	2,852.4	2,846.59	3,472
September 15, 2025	2,846.5	2,852.5	2,852.5	2,852.5	2,843	5,113
September 12, 2025	2,850.4	2,842.75	2,842.75	2,850.8	2,840.5	2,793
September 11, 2025	2,849.3	2,853.5	2,853.5	2,853.5	2,849.3	1,492
September 10, 2025	2,879.5	2,881.5	2,881.5	2,881.5	2,877.29	336
September 09, 2025	2,881.5	2,880.75	2,880.75	2,884	2,880	453
September 08, 2025	2,874.5	2,883.25	2,883.25	2,883.5	2,869.5	3,948
September 05, 2025	2,892.5	2,874.75	2,874.75	2,892.5	2,861.8	362
September 04, 2025	2,857.4	2,856.25	2,856.25	2,864.2	2,854.9	3,428
September 03, 2025	2,834	2,852.25	2,852.25	2,852.25	2,825.1	1,854
September 02, 2025	2,837.6	2,832.75	2,832.75	2,853.5	2,830.66	1,564
September 01, 2025	2,854.5	2,846.75	2,846.75	2,854.5	2,846	1,873
August 29, 2025	2,855.5	2,853	2,853	2,871.5	2,851.1	2,632
August 28, 2025	2,857	2,858.25	2,858.25	2,862	2,849.98	3,571
August 27, 2025	2,846.5	2,852.5	2,852.5	2,854.35	2,846.5	1,543
August 26, 2025	2,867	2,848.25	2,848.25	2,867	2,844.5	6,877
August 22, 2025	2,851	2,859.75	2,859.75	2,859.75	2,847.5	1,840
August 21, 2025	2,860	2,852.5	2,852.5	2,864.5	2,850.41	12,905
August 20, 2025	2,849	2,861.75	2,861.75	2,861.75	2,847	1,786
August 19, 2025	2,862	2,846	2,846	2,862	2,832.5	4
August 18, 2025	2,860	2,843.75	2,843.75	2,865.5	2,843.75	764
August 15, 2025	2,870	2,858.75	2,858.75	2,871	2,858.75	99
August 14, 2025	2,883	2,870.75	2,870.75	2,885.96	2,870.75	1,062
August 13, 2025	2,880	2,882	2,882	2,882	2,879.6	3,965
August 12, 2025	2,881	2,874.25	2,874.25	2,881.5	2,874.25	6,583
August 11, 2025	2,884.5	2,883.5	2,883.5	2,890.08	2,883.5	1,093
August 08, 2025	2,889.5	2,879.25	2,879.25	2,890	2,879.25	5,966
August 07, 2025	2,894	2,893.5	2,893.5	2,898.5	2,883.5	12,426
August 06, 2025	2,893	2,895.25	2,895.25	2,898	2,889	3,604
August 05, 2025	2,899.5	2,901.5	2,901.5	2,905.5	2,893.5	6,107
August 04, 2025	2,893.5	2,900.63	2,900.63	2,900.63	2,889.6	1,811
August 01, 2025	2,876.5	2,892	2,892	2,892.68	2,869	2,457
July 31, 2025	2,886.5	2,883.25	2,883.25	2,886.5	2,880.9	2,038
July 30, 2025	2,876.1	2,876.25	2,876.25	2,894.5	2,872.5	8,913
July 29, 2025	2,862	2,874.5	2,874.5	2,874.5	2,861.1	8,064
July 28, 2025	2,866.5	2,863.5	2,863.5	2,875	2,863.5	10,187
July 25, 2025	2,866	2,865	2,865	2,870.5	2,860	2,088

Invesco UK Gilts UCITS ETF (GLTP.L) LSE