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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco UK Gilts UCITS ETF (GLTP.L) LSE