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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco UK Gilts UCITS ETF (GLTP.L) LSE