L&G UK Gilt 0-5 Year UCITS ETF - UKG5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	943.61	943.6	943.6	943.86	943.05	1,054
October 16, 2025	943.7	943.24	943.24	943.98	943.24	24
October 15, 2025	943.35	943.25	943.25	943.67	943.04	9,793
October 14, 2025	943.1	942.45	942.45	943.1	941.95	3,025
October 13, 2025	941.02	940.8	940.8	941.34	940.74	1,726
October 10, 2025	939.58	940.25	940.25	940.38	939.29	2,006
October 09, 2025	939.89	939.45	939.45	939.89	939.41	699
October 08, 2025	939.52	939.84	939.84	940.3	939.05	5,547
October 07, 2025	938.75	939.3	939.3	939.4	938.74	3,362
October 06, 2025	939.79	939.05	939.05	939.79	938.85	21,648
October 03, 2025	939.42	939.5	939.5	940.11	939.32	16,391
October 02, 2025	939.81	939.65	939.65	939.88	939.14	4,105
October 01, 2025	938.86	939.25	939.25	941.8	938.44	3,632
September 30, 2025	938.52	938.55	938.55	939.1	938	168,695
September 29, 2025	938.08	938.45	938.45	938.92	937.9	1,353
September 26, 2025	937.93	937.7	937.7	938.61	937.7	8,774
September 25, 2025	939.39	937.9	937.9	939.57	937.9	8,119
September 24, 2025	939.23	939.36	939.36	939.6	938.24	161
September 23, 2025	939.04	939	939	939.46	939	16,404
September 22, 2025	936.6	938.2	938.2	941.29	936.6	24,288
September 19, 2025	938.04	937.99	937.99	939.16	937.99	2,027
September 18, 2025	939.34	938.9	938.9	939.7	938.9	9,948
September 17, 2025	939.29	938.8	938.8	939.4	934.06	5,997
September 16, 2025	938.59	938.1	938.1	938.89	938	966
September 15, 2025	938.48	938.6	938.6	939.2	938.19	4,810
September 12, 2025	939.32	937.85	937.85	939.32	937.51	5,251
September 11, 2025	938.9	938.75	938.75	939.46	938.09	6,683
September 10, 2025	937.81	938.3	938.3	939	937.74	1,953
September 09, 2025	938.96	938.75	938.75	940.23	938.32	3,726
September 08, 2025	938.23	938.85	938.85	939.36	937.73	6,238
September 05, 2025	937.58	937.9	937.9	938.38	937.05	818
September 04, 2025	937.9	937.99	937.99	937.99	936.78	11,457
September 03, 2025	935.72	936.7	935.84	936.7	935.72	7,449
September 02, 2025	936.06	935.35	935.35	936.26	935.35	840
September 01, 2025	936.79	936.1	936.1	936.98	935.84	16,178
August 29, 2025	936.68	936.2	936.2	937.06	935.83	3,346
August 28, 2025	936.59	936.35	936.35	936.97	932.16	7,126
August 27, 2025	935.77	936.1	936.1	936.48	935.77	90
August 26, 2025	936.03	935.65	935.65	936.09	935.65	3,784
August 22, 2025	934.82	936.3	936.3	937.67	934.82	965
August 21, 2025	936.01	935.9	935.9	940.83	935.67	8,642
August 20, 2025	936.16	936.25	936.25	936.61	935.74	3,098
August 19, 2025	935.61	934.85	934.85	935.9	934.72	7,953
August 18, 2025	936.3	934.8	934.8	936.32	934.71	2,173
August 15, 2025	936.28	936	936	936.28	935.61	2,987
August 14, 2025	937.9	936.65	936.65	937.9	936.12	2,362
August 13, 2025	937.17	937.05	937.05	937.5	936.3	11,425
August 12, 2025	936.31	936.3	936.3	936.76	935.59	3,082
August 11, 2025	937.2	936.6	936.6	937.3	936.41	2,599
August 08, 2025	936.67	936.05	936.05	936.73	935.33	1,084
August 07, 2025	938.2	936.85	936.85	941.24	936.85	2,965
August 06, 2025	937.53	937.6	937.6	938.47	937.33	3,835
August 05, 2025	936.63	937.4	937.4	938.17	936.63	2,050
August 04, 2025	937.58	937.55	937.55	941.5	936.89	10,541
August 01, 2025	934.63	937	937	937.4	934.63	4,223
July 31, 2025	935.98	935.9	935.9	941.08	935.19	6,502
July 30, 2025	935.81	935.2	935.2	935.81	935.2	646
July 29, 2025	934.64	935.29	935.29	935.29	934.33	6,001
July 28, 2025	934.82	934.15	934.15	935.06	933.81	2,031
July 25, 2025	934.93	934.8	934.8	934.95	933.9	1,643

L&G UK Gilt 0-5 Year UCITS ETF (UKG5.L) LSE