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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	42.76	42.6	42.6	42.76	42.54	38,000
October 16, 2025	42.62	42.72	42.72	42.72	42.51	5,053
October 15, 2025	42.52	42.57	42.57	42.58	42.51	9,581
October 14, 2025	42.32	42.39	42.39	42.4	42.29	13,758
October 13, 2025	42.18	42.15	42.15	42.18	42.03	15,287
October 10, 2025	41.94	42.05	42.05	42.05	41.93	33,650
October 09, 2025	41.84	41.86	41.86	41.95	41.84	14,137
October 08, 2025	41.95	41.97	41.97	41.97	41.94	6,759
October 07, 2025	41.81	41.88	41.88	41.88	41.77	34,221
October 06, 2025	41.92	41.86	41.86	41.92	41.81	27,656
October 03, 2025	41.96	42.02	42.02	42.04	41.96	29,343
October 02, 2025	42	41.91	41.91	42	41.91	4,315
October 01, 2025	41.89	41.96	41.96	41.97	41.83	21,883
September 30, 2025	42.02	41.95	41.95	42.02	41.9	132,583
September 29, 2025	41.83	41.92	41.92	41.93	41.83	12,560
September 26, 2025	41.71	41.8	41.8	41.86	41.71	8,172
September 25, 2025	41.95	41.76	41.76	42.01	41.76	63,890
September 24, 2025	42.03	41.99	41.99	42.05	41.92	10,858
September 23, 2025	41.85	41.92	41.92	41.97	41.85	11,842
September 22, 2025	41.84	41.85	41.85	41.88	41.8	4,359
September 19, 2025	41.85	41.83	41.83	41.89	41.8	12,727
September 18, 2025	42.14	41.99	41.99	42.17	41.99	15,653
September 17, 2025	42.13	42.11	42.11	42.18	42.11	22,338
September 16, 2025	42.08	42	42	42.08	42	10,122
September 15, 2025	42	42.07	42.07	42.07	42	12,547
September 12, 2025	42.08	41.94	41.94	42.16	41.94	15,682
September 11, 2025	42.05	42.15	42.15	42.15	42.05	14,925
September 10, 2025	42.04	42.02	42.02	42.07	41.99	8,280
September 09, 2025	42.05	42.03	42.03	42.12	42.01	11,009
September 08, 2025	41.94	42.1	42.1	42.1	41.94	3,279
September 05, 2025	41.77	41.96	41.96	41.96	41.77	10,737
September 04, 2025	41.69	41.7	41.7	41.76	41.66	5,041
September 03, 2025	41.32	41.62	41.62	41.62	41.25	7,655
September 02, 2025	41.41	41.4	41.4	41.45	41.37	12,140
September 01, 2025	41.54	41.56	41.56	41.61	41.54	13,339
August 29, 2025	41.71	41.63	41.63	41.71	41.63	4,229
August 28, 2025	41.68	41.72	41.72	41.72	41.6	1,402
August 27, 2025	41.62	41.64	41.64	41.64	41.62	9,856
August 26, 2025	41.65	41.58	41.58	41.65	41.54	28,073
August 22, 2025	41.58	41.74	41.74	41.74	41.56	10,069
August 21, 2025	42.03	41.62	41.62	42.07	41.57	19,150
August 20, 2025	41.61	41.8	41.8	41.8	41.55	8,294
August 19, 2025	41.55	41.56	41.56	41.59	41.49	40,452
August 18, 2025	41.67	41.49	41.49	41.82	41.49	72,491
August 15, 2025	41.89	41.73	41.73	41.94	41.71	37,624
August 14, 2025	42.1	41.91	41.91	42.15	41.91	10,850
August 13, 2025	42.05	42.08	42.08	42.08	41.96	86,914
August 12, 2025	42.04	41.95	41.95	42.04	41.95	16,857
August 11, 2025	42.06	42.15	42.15	42.21	42.06	16,061
August 08, 2025	42.19	42.01	42.01	42.19	42.01	10,538
August 07, 2025	42.3	42.28	42.28	42.3	42.2	7,611
August 06, 2025	42.24	42.28	42.28	42.34	42.22	8,945
August 05, 2025	42.38	42.31	42.31	42.38	42.31	3,133
August 04, 2025	42.34	42.34	42.34	42.34	42.19	6,002
August 01, 2025	42.78	43.05	43.05	43.05	42.66	25,187
July 31, 2025	42.86	42.91	42.91	42.91	42.84	13,575
July 30, 2025	42.76	42.77	42.77	42.79	42.74	8,919
July 29, 2025	42.56	42.73	42.73	42.73	42.52	2,888
July 28, 2025	42.75	42.59	42.59	42.76	42.57	20,183
July 25, 2025	42.61	42.63	42.63	42.63	42.58	9,879

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