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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,857.5	2,871.5	2,871.5	2,871.5	2,857.5	2,982
July 23, 2025	2,874.5	2,867.5	2,867.5	2,876.5	2,864.5	7,288
July 22, 2025	2,877	2,877.75	2,877.75	2,879.5	2,863.1	5,911
July 21, 2025	2,855	2,871	2,871	2,873.5	2,855	297
July 18, 2025	2,851	2,858	2,858	2,859	2,851	2,919
July 17, 2025	2,853.5	2,861.25	2,861.25	2,861.25	2,853.5	2,388
July 16, 2025	2,872.5	2,858.5	2,858.5	2,872.5	2,856	3,746
July 15, 2025	2,875.5	2,860.75	2,860.75	2,879.5	2,857.8	50,725
July 14, 2025	2,862	2,869.5	2,869.5	2,874	2,862	4,107
July 11, 2025	2,874.5	2,867.5	2,867.5	2,874.5	2,863.5	6,392
July 10, 2025	2,876	2,873.5	2,873.5	2,878.63	2,871.8	5,129
July 09, 2025	2,870.5	2,868.5	2,868.5	2,871.5	2,861.5	332
July 08, 2025	2,869.12	2,863	2,863	2,869.12	2,849	6,917
July 07, 2025	2,882	2,872.5	2,872.5	2,890	2,872.5	403
July 04, 2025	2,891.5	2,881	2,881	2,894.25	2,880.16	5,057
July 03, 2025	2,888	2,882	2,882	2,888	2,880.5	3,562
July 02, 2025	2,905	2,867.75	2,867.75	2,905	2,864	9,066
July 01, 2025	2,907	2,906.25	2,906.25	2,914	2,904.5	13,006
June 30, 2025	2,892.9	2,892.5	2,892.5	2,909	2,889.5	5,041
June 27, 2025	2,897	2,897	2,897	2,900.5	2,889	2,314
June 26, 2025	2,906.5	2,898.25	2,898.25	2,906.5	2,895	9,601
June 25, 2025	2,908	2,899	2,899	2,908.5	2,894.5	1,616
June 24, 2025	2,904	2,904.75	2,904.75	2,906.5	2,895.9	480
June 23, 2025	2,884	2,900	2,900	2,900	2,884	1,537
June 20, 2025	2,894.5	2,892	2,892	2,894.5	2,884.02	4,069
June 19, 2025	2,888	2,881.5	2,881.5	2,892.5	2,881.5	8,435
June 18, 2025	2,884.5	2,894.75	2,894.75	2,894.75	2,882.5	36,295
June 17, 2025	2,888	2,887	2,887	2,890	2,877.95	5,251
June 16, 2025	2,877	2,884	2,884	2,884	2,875.5	2,880
June 13, 2025	2,902	2,882	2,882	2,902	2,882	96
June 12, 2025	2,909	2,899	2,899	2,909	2,873.5	7,674
June 11, 2025	2,912.5	2,908.5	2,876.52	2,925.5	2,899.5	2,867
June 10, 2025	2,913	2,912.75	2,880.72	2,918.5	2,908.5	5,851
June 09, 2025	2,914	2,892.5	2,860.7	2,914	2,886.5	11,678
June 06, 2025	2,901.5	2,893.75	2,861.93	2,907.25	2,893.75	8,966
June 05, 2025	2,894	2,896.25	2,864.4	2,912	2,894	5,945
June 04, 2025	2,893.5	2,899	2,867.12	2,899	2,879	6,513
June 03, 2025	2,888.5	2,892.5	2,860.7	2,898.33	2,888.5	23,654
June 02, 2025	2,884	2,882.75	2,882.75	2,885.8	2,873.5	13,927
May 30, 2025	2,889	2,884.25	2,884.25	2,889	2,877.93	14,239
May 29, 2025	2,865	2,884.75	2,884.75	2,884.75	2,856.7	37,167
May 28, 2025	2,867.5	2,868.5	2,868.5	2,876	2,865.1	29,234
May 27, 2025	2,884.5	2,872	2,872	2,901.5	2,869.68	18,312

Invesco UK Gilts UCITS ETF (GLTP.L) LSE