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
January 14, 2026	955.24	956	956	956.26	954.81	4,672
January 13, 2026	955.14	954.7	954.7	955.86	954.2	11,084
January 12, 2026	955.19	954.85	954.85	955.55	954.39	3,339
January 09, 2026	954.89	955	955	955.32	954.19	9,314
January 08, 2026	954.89	954.7	954.7	955.4	954.19	16
January 07, 2026	953.96	954.25	954.25	954.7	953.3	516
January 06, 2026	952.68	952.95	952.95	953.69	952.23	29,802
January 05, 2026	952.53	952.55	952.55	953.2	952.24	10,926
January 02, 2026	952.77	951.85	951.85	952.77	951.63	141
December 31, 2025	953.28	951.4	951.4	953.28	951.4	10
December 30, 2025	952.24	951.4	951.4	952.55	951.4	5,645
December 29, 2025	952.31	951.46	951.46	952.59	951.09	12,987
December 24, 2025	950.12	951.05	951.05	951.4	950.12	427
December 23, 2025	950.5	951.05	951.05	951.76	950.5	3,549
December 22, 2025	950.21	949.95	949.95	950.7	949.79	18,635
December 19, 2025	949.55	950.3	950.3	950.9	949.55	557
December 18, 2025	952.1	951.35	951.35	952.1	950.57	3,515
December 17, 2025	951.11	951.25	951.25	951.75	950.48	1,408
December 16, 2025	949.84	950	950	950.15	949.07	1,007
December 15, 2025	950.55	950.2	950.2	950.8	949.7	2,791
December 12, 2025	950.35	950.22	950.22	950.41	949.19	5,163
December 11, 2025	949.92	949.75	949.75	950.8	949.51	21,294
December 10, 2025	948.81	949	949	949.39	948.11	11,925
December 09, 2025	949	949	949	950	948.37	10,842
December 08, 2025	960	948.1	948.1	960	948.1	92,535
December 05, 2025	950.84	949.6	949.6	951	949.6	3,399
December 04, 2025	950.4	950.42	950.42	951	950.4	10,766
December 03, 2025	950.59	950.15	950.15	950.71	949.71	2,659
December 02, 2025	949.7	949.5	949.5	950.2	949	21,907
December 01, 2025	949.79	949.25	949.25	949.79	948.6	3,257
November 28, 2025	950.2	949.55	949.55	950.2	949.42	999
November 27, 2025	950.23	949.3	949.3	950.23	948.87	7,569
November 26, 2025	949.37	949.89	949.89	951.3	947.37	5,444
November 25, 2025	947.38	948.75	948.75	949.2	947.38	39,257
November 24, 2025	948.31	947.7	947.7	948.33	947.7	15,389
November 21, 2025	947.6	947.75	947.75	952.55	947.6	8,830
November 20, 2025	947.28	947.7	947.7	947.87	946.51	45,870
November 19, 2025	947.53	946.8	946.8	947.53	946.79	2,093
November 18, 2025	947.38	946.9	946.9	947.57	946.7	37,901
November 17, 2025	946.2	946.7	946.7	947.05	946.07	2,020
November 14, 2025	945.3	946.85	946.85	947.34	945.2	25,186
November 13, 2025	948.51	948.25	948.25	948.75	947.91	4,338
November 12, 2025	948.22	948.55	948.55	948.55	948.22	1,180
November 11, 2025	948.15	948.7	948.7	948.89	948.08	5,019
November 10, 2025	946.07	946.75	946.75	947.3	946.07	36,863
November 07, 2025	946.73	946.85	946.85	946.85	946.34	1,663
November 06, 2025	946.23	947.35	947.35	947.74	946.23	26,124
November 05, 2025	946.9	946.15	946.15	946.9	945.7	8,323
November 04, 2025	946.88	947	947	947.4	946.78	3,040
November 03, 2025	946.78	946.3	946.3	947.3	946.3	1,211
October 31, 2025	946.89	946.9	946.9	946.97	946.66	1,727
October 30, 2025	946.8	947.1	947.1	947.1	946.2	26,898
October 29, 2025	947.27	947.05	947.05	947.6	946.82	877
October 28, 2025	947.29	947.35	947.35	947.35	946.6	3,399
October 27, 2025	946.42	946.3	946.3	946.9	945.99	2,559
October 24, 2025	946.67	946.05	946.05	946.67	946.04	26,139
October 23, 2025	946.2	946.65	946.65	946.97	946.2	17,683
October 22, 2025	946.2	946.4	946.4	947.18	945.93	4,101
October 21, 2025	944.38	944.3	944.3	945	943.99	36,900
October 20, 2025	943.97	944	944	944.48	943.2	12,010

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