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
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
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

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