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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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