SPDR Bloomberg 1-5 Year Gilt UCITS ETF - GLTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	49.59	49.59	49.59	49.61	49.54	20,445
January 13, 2026	49.53	49.53	49.53	49.6	49.53	12,892
January 12, 2026	49.57	49.56	49.56	49.57	49.53	1,085
January 09, 2026	49.55	49.57	49.57	49.57	49.52	804
January 08, 2026	49.51	49.52	49.52	49.54	49.51	31,761
January 07, 2026	49.46	49.49	49.49	49.53	49.46	1,149
January 06, 2026	49.42	49.43	49.43	49.46	49.41	456
January 05, 2026	49.4	49.45	49.45	49.69	49.39	2,073
January 02, 2026	49.66	49.35	49.35	49.67	49.35	1,131
December 31, 2025	49.43	49.4	49.4	49.43	49.4	320
December 30, 2025	49.41	49.37	49.37	49.41	49.36	1,126
December 29, 2025	49.34	49.38	49.38	49.38	49.34	50,083
December 24, 2025	49.3	49.29	49.29	49.39	49.29	7,953
December 23, 2025	49.43	49.38	49.38	49.43	49.32	7,356
December 22, 2025	49.31	49.26	49.26	49.31	49.26	2,991
December 19, 2025	49.29	49.3	49.3	49.31	49.28	32,930
December 18, 2025	49.35	49.33	49.33	49.4	49.32	8,963
December 17, 2025	49.37	49.35	49.35	49.37	49.32	4,343
December 16, 2025	49.32	49.29	49.29	49.32	49.27	2,893
December 15, 2025	49.32	49.31	49.31	49.33	49.3	8,790
December 12, 2025	49.27	49.27	49.27	49.29	49.27	23,366
December 11, 2025	49.26	49.28	49.28	49.29	49.25	1,308
December 10, 2025	49.23	49.2	49.2	49.23	49.19	10,293
December 09, 2025	49.3	49.26	49.26	49.3	49.18	1,985
December 08, 2025	49.24	49.18	49.18	49.26	49.18	9,896
December 05, 2025	49.34	49.25	49.25	49.35	49.25	2,257
December 04, 2025	49.29	49.36	49.36	49.36	49.29	3,423
December 03, 2025	49.31	49.31	49.31	49.33	49.28	7,673
December 02, 2025	49.26	49.32	49.32	49.32	49.26	4,379
December 01, 2025	49.23	49.3	49.3	49.38	49.23	4,065
November 28, 2025	49.29	49.31	49.31	49.31	49.28	7,531
November 27, 2025	49.31	49.27	49.27	49.31	49.26	1,012
November 26, 2025	49.24	49.35	49.35	49.35	49.22	2,385
November 25, 2025	49.2	49.25	49.25	49.25	49.19	11,763
November 24, 2025	49.19	49.19	49.19	49.2	49.19	2,846
November 21, 2025	49.19	49.17	49.17	49.2	49.17	1,593
November 20, 2025	49.12	49.16	49.16	49.18	49.12	5,748
November 19, 2025	49.18	49.13	49.13	49.18	49.1	5,711
November 18, 2025	49.16	49.14	49.14	49.17	49.14	2,296
November 17, 2025	49.09	49.14	49.14	49.14	49.08	3,188
November 14, 2025	49.18	49.1	49.1	49.18	49.08	1,774
November 13, 2025	49.22	49.16	49.16	49.26	49.16	3,021
November 12, 2025	49.23	49.23	49.23	49.25	49.18	2,884
November 11, 2025	49.19	49.25	49.25	49.26	49.19	3,023
November 10, 2025	49.13	49.14	49.14	49.15	49.11	3,224
November 07, 2025	49.11	49.15	49.15	49.15	49.1	3,238
November 06, 2025	49.13	49.2	49.2	49.2	49.13	3,697
November 05, 2025	50.1	49.08	49.08	50.1	49.08	12,515
November 04, 2025	49.14	49.17	49.17	49.18	49.1	18,399
November 03, 2025	49.13	49.17	49.17	49.18	49.11	4,537
October 31, 2025	49.14	49.14	49.14	49.16	49.12	1,349
October 30, 2025	49.13	49.15	49.15	49.15	49.1	4,015
October 29, 2025	49.18	49.15	49.16	49.18	49.14	1,349
October 28, 2025	49.17	49.12	49.12	49.17	49.12	1,484
October 27, 2025	49.11	49.1	49.1	49.14	49.09	7,787
October 24, 2025	49.13	49.11	49.11	49.13	49.1	2,312
October 23, 2025	49.12	49.14	49.14	49.15	49.1	7,110
October 22, 2025	49.09	49.13	49.13	49.14	49.09	1,128
October 21, 2025	48.97	48.97	48.97	49.08	48.97	3,021
October 20, 2025	48.97	49.04	49.04	49.04	48.97	1,654

SPDR Bloomberg 1-5 Year Gilt UCITS ETF (GLTS.L) LSE