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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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