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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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