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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,942.5	2,940.5	2,940.5	2,947.5	2,939	460
February 19, 2026	2,931.5	2,935.5	2,935.5	2,935.5	2,929	3,867
February 18, 2026	2,939.5	2,931.5	2,931.5	2,940	2,931.5	290
February 17, 2026	2,934.44	2,932	2,932	2,936.54	2,932	1,338
February 16, 2026	2,922	2,927.5	2,927.5	2,931	2,921.5	7,109
February 13, 2026	2,917.5	2,923.5	2,923.5	2,928	2,912.82	2,217
February 12, 2026	2,909.5	2,916.75	2,916.75	2,917	2,909.5	4,649
February 11, 2026	2,901	2,909.5	2,909.5	2,909.5	2,900.5	6,688
February 10, 2026	2,898.5	2,902	2,902	2,903	2,897.5	1,781
February 09, 2026	2,892.5	2,895	2,895	2,895	2,878	1,843
February 06, 2026	2,887.5	2,894.25	2,894.25	2,898	2,887.5	2,961
February 05, 2026	2,885.65	2,889	2,889	2,898.08	2,880	11,201
February 04, 2026	2,869	2,891.5	2,891.5	2,900.5	2,869	1,785
February 03, 2026	2,898.57	2,897.5	2,897.5	2,899.54	2,897.5	641
February 02, 2026	2,876.5	2,900.75	2,900.75	2,905	2,838.5	1,584
January 30, 2026	2,899.07	2,898.5	2,898.5	2,902.5	2,898.5	1,410
January 29, 2026	2,885.5	2,902.5	2,902.5	2,903.5	2,885.5	4,767
January 28, 2026	2,896	2,893	2,893	2,898.5	2,890	4,469
January 27, 2026	2,902	2,896	2,896	2,904	2,896	3,035
January 26, 2026	2,904	2,905.75	2,905.75	2,909.5	2,903	868
January 23, 2026	2,909.17	2,901.75	2,901.75	2,909.17	2,901.75	2,299
January 22, 2026	2,917	2,907	2,907	2,921.33	2,904	9,066
January 21, 2026	2,917	2,912	2,912	2,917	2,909	3,976
January 20, 2026	2,889.5	2,907.75	2,907.75	2,912.5	2,889.5	3,417
January 19, 2026	2,921.72	2,918.5	2,918.5	2,922.85	2,918.5	1,546
January 16, 2026	2,923.5	2,920.78	2,920.78	2,927	2,920.78	11,824
January 15, 2026	2,932.5	2,928.75	2,928.75	2,941.64	2,926.5	6,955
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

Invesco UK Gilts UCITS ETF (GLTP.L) LSE