SPDR Bloomberg UK Gilt UCITS ETF - GLTY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.07	43.04	43.04	43.09	43	12,895
February 19, 2026	42.91	43	43	43	42.9	12,226
February 18, 2026	42.91	42.96	42.96	42.96	42.91	113,217
February 17, 2026	42.98	42.95	42.95	42.98	42.95	41,729
February 16, 2026	42.87	42.87	42.87	42.91	42.79	53,168
February 13, 2026	42.65	42.79	42.79	42.79	42.63	39,888
February 12, 2026	42.55	42.68	42.68	42.68	42.55	7,974
February 11, 2026	42.44	42.53	42.53	42.54	42.44	21,593
February 10, 2026	42.45	42.48	42.48	42.52	42.43	18,488
February 09, 2026	42.34	42.39	42.39	42.39	42.19	5,813
February 06, 2026	42.28	42.38	42.38	42.41	42.27	25,097
February 05, 2026	42.25	42.26	42.26	42.42	42.16	5,080
February 04, 2026	42.51	42.35	42.35	42.51	42.35	11,786
February 03, 2026	42.37	42.43	42.43	42.43	42.37	13,290
February 02, 2026	42.51	42.44	42.44	42.55	42.42	10,874
January 30, 2026	43.19	43.23	43.23	43.46	43.19	11,917
January 29, 2026	43.11	43.3	43.3	43.3	43.1	3,772
January 28, 2026	43.28	43.18	43.18	43.28	43.15	16,655
January 27, 2026	43.3	43.3	43.3	43.31	43.29	7,741
January 26, 2026	43.36	43.33	43.33	43.4	43.33	14,425
January 23, 2026	43.43	43.27	43.27	43.43	43.27	14,593
January 22, 2026	43.55	43.35	43.35	43.57	43.31	18,081
January 21, 2026	43.52	43.41	43.41	43.52	43.41	21,241
January 20, 2026	43.42	43.38	43.38	43.44	43.33	227,141
January 19, 2026	43.63	43.55	43.55	43.66	43.55	128,929
January 16, 2026	43.61	43.59	43.59	43.66	43.59	40,440
January 15, 2026	43.77	43.7	43.7	43.79	43.68	101,332
January 14, 2026	43.58	43.74	43.74	43.74	43.58	40,800
January 13, 2026	43.63	43.6	43.6	43.66	43.55	42,024
January 12, 2026	43.65	43.69	43.69	43.69	43.64	15,826
January 09, 2026	43.53	43.66	43.66	43.67	43.53	18,205
January 08, 2026	43.79	43.54	43.54	43.79	43.47	15,342
January 07, 2026	43.43	43.54	43.54	43.54	43.43	22,664
January 06, 2026	43.13	43.25	43.25	43.26	43.12	6,092
January 05, 2026	43.13	43.21	43.21	43.21	43.13	4,439
January 02, 2026	43.27	43.09	43.09	43.28	43.09	11,466
December 31, 2025	43.21	43.2	43.2	43.29	43.2	1,162
December 30, 2025	43.2	43.24	43.24	43.25	43.2	17,512
December 29, 2025	43.17	43.27	43.27	43.3	43.17	21,716
December 24, 2025	43.1	43.08	43.08	43.15	43.02	5,133
December 23, 2025	43.12	43.13	43.13	43.15	43.12	1,637
December 22, 2025	43.04	42.98	42.98	43.05	42.98	18,584
December 19, 2025	43.13	43.06	43.06	43.14	43.05	34,425
December 18, 2025	43.23	43.25	43.25	43.25	43.14	8,133
December 17, 2025	43.25	43.28	43.28	43.28	43.21	13,050
December 16, 2025	43	43.04	43.04	43.11	43	7,928
December 15, 2025	43.12	43.14	43.14	43.15	43.1	5,243
December 12, 2025	43.17	43.01	43.01	43.17	43.01	7,627
December 11, 2025	43.16	43.17	43.17	43.23	43.15	4,368
December 10, 2025	43.11	43.1	43.1	43.11	43.06	5,900
December 09, 2025	43.02	43.15	43.15	43.15	43.02	3,229
December 08, 2025	43.11	43.01	43.01	43.11	42.99	21,050
December 05, 2025	43.3	43.16	43.16	43.33	43.16	6,840
December 04, 2025	43.19	43.27	43.27	43.31	43.19	6,903
December 03, 2025	43.13	43.25	43.25	43.25	43.1	22,199
December 02, 2025	43.04	43.06	43.06	43.08	42.98	77,684
December 01, 2025	43.19	43.04	43.04	43.97	43	22,826
November 28, 2025	43.23	43.21	43.21	43.24	43.2	5,263
November 27, 2025	43.19	43.13	43.13	43.19	43.12	6,497
November 26, 2025	42.82	43.19	43.19	43.19	42.82	30,516

SPDR Bloomberg UK Gilt UCITS ETF (GLTY.L) LSE