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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	49.02	48.98	48.98	49.02	48.95	2,306
October 16, 2025	48.96	49.01	49.01	49.01	48.94	1,855
October 15, 2025	48.94	48.96	48.96	48.98	48.94	11,764
October 14, 2025	48.91	48.91	48.91	48.93	48.89	25,422
October 13, 2025	48.78	48.78	48.78	48.84	48.76	1,843
October 10, 2025	48.75	48.81	48.81	48.81	48.75	794
October 09, 2025	48.74	48.73	48.73	48.76	48.73	4,066
October 08, 2025	48.7	48.7	48.7	48.76	48.7	858
October 07, 2025	48.73	48.7	48.7	48.75	48.7	1,489
October 06, 2025	48.77	48.73	48.73	48.77	48.72	371
October 03, 2025	48.8	48.76	48.76	48.8	48.73	2,167
October 02, 2025	48.79	48.77	48.77	48.79	48.74	15,617
October 01, 2025	48.66	48.74	48.74	48.78	48.66	4,013
September 30, 2025	48.7	48.71	48.71	48.73	48.65	49,821
September 29, 2025	48.72	48.7	48.7	48.72	48.68	2,109
September 26, 2025	48.69	48.69	48.69	48.7	48.65	3,129
September 25, 2025	48.74	48.67	48.67	48.74	48.67	1,654
September 24, 2025	48.74	48.74	48.74	48.74	48.7	484
September 23, 2025	48.64	48.68	48.68	48.72	48.64	3,109
September 22, 2025	48.62	48.69	48.69	48.72	48.62	1,592
September 19, 2025	48.71	48.71	48.71	48.73	48.68	3,084
September 18, 2025	48.7	48.72	48.72	48.74	48.69	1,615
September 17, 2025	48.69	48.67	48.67	48.75	48.67	1,066
September 16, 2025	48.72	48.71	48.71	48.72	48.67	4,543
September 15, 2025	48.7	48.67	48.67	48.72	48.67	6,186
September 12, 2025	48.73	48.63	48.63	48.76	48.63	1,891
September 11, 2025	48.7	48.73	48.73	48.75	48.69	2,012
September 10, 2025	48.71	48.74	48.74	48.74	48.67	779
September 09, 2025	48.69	48.69	48.69	48.75	48.69	637
September 08, 2025	48.69	48.73	48.73	48.73	48.69	276
September 05, 2025	48.64	48.71	48.71	48.72	48.64	19,382
September 04, 2025	48.65	48.65	48.65	48.66	48.61	10,430
September 03, 2025	48.52	48.65	48.65	48.65	48.52	5,750
September 02, 2025	48.57	48.56	48.56	48.57	48.52	9,193
September 01, 2025	48.59	48.65	48.65	48.65	48.56	20,862
August 29, 2025	48.64	48.6	48.6	48.64	48.55	1,713
August 28, 2025	48.62	48.61	48.61	48.62	48.57	1,389
August 27, 2025	48.56	48.58	48.58	48.58	48.55	917
August 26, 2025	48.74	48.55	48.55	48.86	48.54	54,907
August 22, 2025	48.53	48.59	48.59	48.59	48.52	2,987
August 21, 2025	48.58	48.57	48.57	48.59	48.53	4,228
August 20, 2025	48.55	48.59	48.59	48.59	48.55	7,126
August 19, 2025	48.53	48.51	48.51	48.54	48.51	1,213
August 18, 2025	48.63	48.5	48.5	48.63	48.49	9,789
August 15, 2025	48.59	48.57	48.57	48.6	48.56	363

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