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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,925	2,931.5	2,931.5	2,931.5	2,920.4	11,379
January 13, 2026	2,899.5	2,922.5	2,922.5	2,925.72	2,899.5	1,169
January 12, 2026	2,926.88	2,928.75	2,928.75	2,928.75	2,926.24	862
January 09, 2026	2,947	2,927.25	2,927.25	2,947	2,916.5	7,305
January 08, 2026	2,923	2,918	2,918	2,923	2,914	9,105
January 07, 2026	2,908.5	2,918	2,918	2,919.5	2,908.5	3,847
January 06, 2026	2,907.5	2,900	2,900	2,907.5	2,890.5	4,295
January 05, 2026	2,891	2,896.5	2,896.5	2,899	2,890	4,843
January 02, 2026	2,896	2,890	2,890	2,896.81	2,890	1,689
December 31, 2025	2,901.5	2,900.5	2,900.5	2,903.25	2,900.5	3,061
December 30, 2025	2,900	2,896.25	2,896.25	2,900	2,896.25	24
December 29, 2025	2,903	2,898.25	2,898.25	2,903	2,894.5	3,181
December 24, 2025	2,888.49	2,890.5	2,890.5	2,894	2,888.49	11,204
December 23, 2025	2,896.5	2,890.5	2,890.5	2,896.5	2,888.86	9,327
December 22, 2025	2,884.86	2,881	2,881	2,886.5	2,881	4,297
December 19, 2025	2,888.53	2,886.75	2,886.75	2,889.48	2,885	1,851
December 18, 2025	2,897.17	2,896.5	2,896.5	2,903.57	2,894	8,362
December 17, 2025	2,899.5	2,894.75	2,894.75	2,900	2,893.5	2,278
December 16, 2025	2,946	2,884	2,884	2,946	2,880.5	119,292
December 15, 2025	2,892	2,891.25	2,891.25	2,892	2,889	1,315
December 12, 2025	2,895.5	2,882	2,882	2,897.5	2,882	10,673
December 11, 2025	2,893	2,892.5	2,892.5	2,899.5	2,892.5	34
December 10, 2025	2,917.52	2,920.5	2,888.72	2,920.5	2,913	1,291
December 09, 2025	2,921.5	2,920.25	2,888.47	2,922.5	2,919	1,028
December 08, 2025	2,917.5	2,914.5	2,882.79	2,917.5	2,912.91	4,231
December 05, 2025	2,932.33	2,925.75	2,925.75	2,936.5	2,925.75	14,711
December 04, 2025	2,925.5	2,934.5	2,934.5	2,937.63	2,925.5	15,220
December 03, 2025	2,923.5	2,929.75	2,929.75	2,929.75	2,919.77	20,593
December 02, 2025	2,914.5	2,917.75	2,917.75	2,922	2,909.5	1,228
December 01, 2025	2,920	2,917.75	2,917.75	2,977.5	2,916.45	2,802
November 28, 2025	2,930	2,926	2,926	2,932.75	2,924.49	5,688
November 27, 2025	2,929.5	2,922	2,922	2,929.5	2,918	1,991
November 26, 2025	2,897.1	2,926.25	2,926.25	2,926.25	2,897.1	10,569
November 25, 2025	2,898	2,907.5	2,907.5	2,908.05	2,896.5	1,451
November 24, 2025	2,902.5	2,897	2,897	2,902.5	2,897	6
November 21, 2025	2,889.77	2,897.25	2,897.25	2,900	2,889.77	2,373
November 20, 2025	2,880.5	2,886	2,886	2,887.5	2,879.5	8,588
November 19, 2025	2,892.12	2,878.25	2,878.25	2,894.45	2,878.25	719
November 18, 2025	2,899.5	2,891.75	2,891.75	2,901.4	2,891.75	7,174
November 17, 2025	2,890.5	2,895	2,895	2,897	2,890	3,965
November 14, 2025	2,888	2,884	2,884	2,906	2,884	11,393
November 13, 2025	2,928.5	2,919.5	2,919.5	2,930.85	2,918.5	7,367
November 12, 2025	2,923.5	2,926.5	2,926.5	2,937	2,919.5	9,812
November 11, 2025	2,926.4	2,931.5	2,931.5	2,932	2,926.4	593
November 10, 2025	2,905	2,915.5	2,915.5	2,916	2,904	11,050
November 07, 2025	2,907.6	2,911.75	2,911.75	2,912.5	2,907.6	4,645
November 06, 2025	2,911.17	2,917	2,917	2,919	2,910.8	3,387
November 05, 2025	2,930	2,909.75	2,909.75	2,930	2,909.75	3,996
November 04, 2025	2,922.6	2,922	2,922	2,926.2	2,922	1,343
November 03, 2025	2,924.07	2,917.25	2,917.25	2,925.7	2,914.93	4,550
October 31, 2025	2,919.51	2,923	2,923	2,923	2,919.51	755
October 30, 2025	2,922	2,922.75	2,922.75	2,926.5	2,899.5	3,113
October 29, 2025	2,925.6	2,927	2,927	2,928.5	2,924	923
October 28, 2025	2,926.5	2,922.75	2,922.75	2,932	2,921	6,165
October 27, 2025	2,912.63	2,920.75	2,920.75	2,920.75	2,912.4	3,509
October 24, 2025	2,920.5	2,914	2,914	2,922.5	2,913	3,237
October 23, 2025	2,915	2,914.75	2,914.75	2,916.33	2,911.5	413
October 22, 2025	2,898.5	2,914.5	2,914.5	2,924	2,898.5	4,113
October 21, 2025	2,896	2,899.5	2,899.5	2,900	2,891.9	1,749
October 20, 2025	2,887.5	2,892.5	2,892.5	2,892.5	2,885	4,353

Invesco UK Gilts UCITS ETF (GLTP.L) LSE