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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	42.73	42.89	42.89	42.9	42.73	1,467
November 24, 2025	42.81	42.77	42.77	42.82	42.76	12,523
November 21, 2025	42.66	42.76	42.76	42.79	42.66	558
November 20, 2025	42.48	42.58	42.58	42.59	42.48	5,285
November 19, 2025	42.69	42.48	42.48	42.71	42.48	42,558
November 18, 2025	42.82	42.68	42.68	42.82	42.68	6,211
November 17, 2025	42.56	42.73	42.73	42.73	42.56	5,676
November 14, 2025	42.6	42.59	42.59	42.86	42.59	15,998
November 13, 2025	43.22	43.09	43.09	43.25	43.09	8,923
November 12, 2025	43.15	43.19	43.19	43.21	43.11	6,648
November 11, 2025	43.16	43.28	43.28	43.28	43.16	5,520
November 10, 2025	42.83	43	43	43.01	42.83	14,520
November 07, 2025	42.97	42.96	42.96	42.97	42.91	12,434
November 06, 2025	42.98	43.07	43.07	43.11	42.97	21,226
November 05, 2025	43.1	42.93	42.93	43.13	42.93	1,819
November 04, 2025	43.22	43.14	43.14	43.22	43.14	27,737
November 03, 2025	43.11	42.99	42.99	43.2	42.99	14,033
October 31, 2025	43.03	43.18	43.18	43.18	43.03	7,419
October 30, 2025	43.06	43.15	43.15	43.16	43.02	10,082
October 29, 2025	43.22	43.21	43.21	43.23	43.14	6,522
October 28, 2025	43.14	43.12	43.12	43.23	43.12	45,946
October 27, 2025	42.99	43.11	43.11	43.11	42.95	5,419
October 24, 2025	43.11	43.02	43.02	43.12	42.99	9,666
October 23, 2025	43	43.05	43.05	43.07	43	635
October 22, 2025	43.09	43.02	43.02	43.15	42.99	5,992
October 21, 2025	42.79	42.83	42.83	42.83	42.74	15,825
October 20, 2025	42.61	42.66	42.66	42.67	42.58	9,555

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