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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	48.59	48.57	48.57	48.6	48.56	363
August 14, 2025	48.66	48.6	48.6	48.66	48.58	3,032
August 13, 2025	48.61	48.67	48.67	48.67	48.6	625
August 12, 2025	48.6	48.63	48.63	48.63	48.58	822
August 11, 2025	48.53	48.65	48.65	48.66	48.53	3,330
August 08, 2025	48.61	48.55	48.55	48.61	48.55	3,057
August 07, 2025	48.71	48.6	48.6	48.71	48.6	4,036
August 06, 2025	48.65	48.71	48.71	48.71	48.65	1,619
August 05, 2025	48.72	48.68	48.68	48.72	48.65	3,957
August 04, 2025	48.56	48.7	48.7	48.84	48.56	384
August 01, 2025	49.41	49.53	49.53	49.55	49.41	11,664
July 31, 2025	49.45	49.48	49.48	49.52	49.42	4,061
July 30, 2025	49.4	49.41	49.41	49.43	49.39	2,431
July 29, 2025	49.35	49.35	49.35	49.39	49.35	23,967
July 28, 2025	49.48	49.34	49.34	49.48	49.34	2,498
July 25, 2025	49.39	49.41	49.41	49.41	49.34	1,573
July 24, 2025	49.37	49.46	49.46	49.46	49.34	10,402
July 23, 2025	49.31	49.42	49.42	49.42	49.31	2,167
July 22, 2025	49.33	49.37	49.37	49.42	49.33	2,393
July 21, 2025	49.35	49.34	49.34	49.41	49.34	334
July 18, 2025	49.28	49.31	49.31	49.33	49.28	1,116
July 17, 2025	49.32	49.34	49.34	49.34	49.29	2,013
July 16, 2025	49.3	49.28	49.28	49.36	49.28	761
July 15, 2025	49.39	49.37	49.37	49.41	49.35	738
July 14, 2025	49.45	49.4	49.4	49.46	49.35	2,876
July 11, 2025	49.33	49.35	49.35	49.35	49.3	487
July 10, 2025	49.31	49.34	49.34	49.35	49.31	395
July 09, 2025	49.3	49.34	49.34	49.34	49.26	330
July 08, 2025	49.33	49.3	49.3	49.33	49.27	728
July 07, 2025	49.27	49.34	49.34	49.35	49.27	590
July 04, 2025	49.44	49.29	49.29	49.44	49.29	1,373
July 03, 2025	49.35	49.37	49.37	49.38	49.32	863
July 02, 2025	49.36	49.27	49.27	49.36	49.27	6,793
July 01, 2025	49.39	49.34	49.34	49.41	49.34	8,320
June 30, 2025	49.4	49.39	49.39	49.4	49.32	15,865
June 27, 2025	49.34	49.32	49.32	49.34	49.31	3,785
June 26, 2025	49.3	49.38	49.38	49.38	49.3	229
June 25, 2025	49.32	49.26	49.26	49.32	49.26	22,857
June 24, 2025	49.31	49.24	49.24	49.31	49.22	1,267
June 23, 2025	49.18	49.21	49.21	49.26	49.18	928
June 20, 2025	49.21	49.2	49.2	49.21	49.18	1,276
June 19, 2025	49.19	49.2	49.2	49.25	49.19	516
June 18, 2025	49.17	49.24	49.24	49.24	49.17	7,653
June 17, 2025	49.14	49.17	49.17	49.21	49.12	41,885
June 16, 2025	49.12	49.2	49.2	49.2	49.09	741
June 13, 2025	49.19	49.16	49.16	49.19	49.15	9,147
June 12, 2025	49.22	49.25	49.25	49.25	49.18	9,808
June 11, 2025	49.11	49.11	49.11	49.16	49.08	2,734
June 10, 2025	49.09	49.16	49.16	49.16	49.09	4,467
June 09, 2025	49.05	49.04	49.04	49.05	49.01	1,945
June 06, 2025	49.1	48.99	48.99	49.1	48.95	11,428
June 05, 2025	49.05	49.04	49.04	49.05	49	4,705
June 04, 2025	48.94	48.97	48.97	49.01	48.94	4,166
June 03, 2025	49.08	49.04	49.04	49.09	48.97	9,040
June 02, 2025	48.91	48.97	48.97	48.99	48.91	4,546
May 30, 2025	49.06	48.96	48.96	49.06	48.94	2,736
May 29, 2025	48.91	49	49	49	48.88	8,256
May 28, 2025	48.94	48.92	48.92	48.94	48.89	23,151
May 27, 2025	49	48.94	48.94	49.1	48.92	1,045
May 23, 2025	48.9	48.95	48.95	48.95	48.87	7,080

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