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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.99	48.97	48.97	48.99	48.94	2,694
February 19, 2026	48.9	48.93	48.93	48.94	48.9	621
February 18, 2026	48.91	48.93	48.93	48.93	48.89	1,928
February 17, 2026	48.91	48.9	48.9	48.95	48.9	811
February 16, 2026	48.9	48.86	48.86	48.91	48.86	14,378
February 13, 2026	48.84	48.85	48.85	48.89	48.82	3,598
February 12, 2026	48.88	48.82	48.82	48.88	48.79	1,190
February 11, 2026	48.75	48.83	48.83	48.83	48.75	1,598
February 10, 2026	48.77	48.78	48.78	48.8	48.77	445
February 09, 2026	48.73	48.77	48.77	48.77	48.71	51,727
February 06, 2026	48.7	48.76	48.76	48.76	48.7	3,679
February 05, 2026	48.61	48.71	48.71	48.76	48.61	12,753
February 04, 2026	48.63	48.64	48.64	48.67	48.62	2,678
February 03, 2026	48.66	48.65	48.65	48.66	48.63	1,405
February 02, 2026	49.24	48.65	48.65	49.5	48.62	39,566
January 30, 2026	49.54	49.52	49.52	49.56	49.51	29,844
January 29, 2026	49.48	49.53	49.53	49.55	49.48	693
January 28, 2026	49.51	49.5	49.5	49.52	49.48	50,785
January 27, 2026	49.47	49.47	49.47	49.52	49.46	1,207
January 26, 2026	49.65	49.49	49.49	49.65	49.49	1,667
January 23, 2026	49.5	49.52	49.52	49.54	49.5	2,451
January 22, 2026	49.56	49.53	49.53	49.6	49.51	41,670
January 21, 2026	49.54	49.52	49.52	49.57	49.52	14,372
January 20, 2026	49.51	49.54	49.54	49.58	49.5	35,798
January 19, 2026	49.56	49.56	49.56	49.59	49.54	15,181
January 16, 2026	49.55	49.53	49.53	49.57	49.52	10,214
January 15, 2026	49.61	49.56	49.56	49.63	49.56	8,827
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

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