Market data

Select a section

Goldman Sachs ETF Icav GS UK Gilts ETF GBP Dist

(GBPG)
Sector: n/a
4,333.00p
0.50p 0.01
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 4,335.00p 4,336.48p 4,323.68p 4,333.00p 7,111
30/05/2025 4,335.00p 4,336.07p 4,329.02p 4,332.50p 41,973
29/05/2025 4,332.50p 4,334.00p 4,313.00p 4,334.00p 14,552
28/05/2025 4,337.00p 4,328.00p 4,317.63p 4,320.00p 9,967
27/05/2025 4,337.00p 4,347.50p 4,325.52p 4,329.75p 41,791
26/05/2025 4,307.00p 4,326.55p 4,313.67p 4,325.75p 10,124
23/05/2025 4,307.00p 4,326.55p 4,313.67p 4,325.75p 10,124
22/05/2025 4,307.00p 4,318.13p 4,307.79p 4,317.75p 9,008
21/05/2025 4,307.00p 4,314.55p 4,306.05p 4,311.00p 16,830
20/05/2025 4,333.00p 4,337.00p 4,315.16p 4,320.25p 7,099
19/05/2025 4,323.50p 4,332.50p 4,316.50p 4,327.50p 13,899
16/05/2025 4,332.50p 4,338.73p 4,328.25p 4,328.25p 51,388
15/05/2025 4,322.00p 4,342.45p 4,318.40p 4,327.75p 29,432
14/05/2025 4,325.00p 4,329.51p 4,317.20p 4,317.50p 9,882
13/05/2025 4,330.50p 4,331.50p 4,324.40p 4,328.25p 12,784
12/05/2025 4,327.50p 4,335.03p 4,327.50p 4,329.75p 20,895
09/05/2025 4,338.00p 4,348.00p 4,335.05p 4,345.50p 10,669
08/05/2025 4,364.50p 4,366.80p 4,346.75p 4,346.75p 25,233
07/05/2025 4,357.00p 4,365.00p 4,351.90p 4,363.75p 7,922
06/05/2025 4,368.00p 4,362.50p 4,323.00p 4,356.00p 21,389
05/05/2025 4,368.00p 4,370.25p 4,353.10p 4,354.75p 30,323
02/05/2025 4,368.00p 4,370.25p 4,353.10p 4,354.75p 30,323
01/05/2025 4,360.50p 4,371.50p 4,349.00p 4,359.00p 14,733
30/04/2025 4,348.00p 4,365.50p 4,356.53p 4,363.00p 24,078
29/04/2025 4,348.00p 4,357.65p 4,347.35p 4,353.25p 9,036
28/04/2025 4,346.00p 4,351.50p 4,343.50p 4,344.50p 206,296
25/04/2025 4,346.50p 4,351.05p 4,341.50p 4,348.00p 13,370
24/04/2025 4,342.00p 4,349.50p 4,335.02p 4,349.50p 7,064
23/04/2025 4,342.00p 4,354.00p 4,334.80p 4,336.00p 10,033
22/04/2025 4,323.50p 4,357.00p 4,301.00p 4,340.00p 10,129
21/04/2025 4,326.00p 4,337.50p 4,321.30p 4,333.75p 6,084
18/04/2025 4,326.00p 4,337.50p 4,321.30p 4,333.75p 6,084
17/04/2025 4,326.00p 4,337.50p 4,321.30p 4,333.75p 6,084
16/04/2025 4,326.00p 4,339.00p 4,312.50p 4,327.00p 23,165
15/04/2025 4,316.00p 4,327.95p 4,301.33p 4,321.00p 39,720
14/04/2025 4,305.00p 4,314.04p 4,304.30p 4,311.75p 17,405
11/04/2025 4,309.50p 4,320.50p 4,297.32p 4,302.75p 22,445
10/04/2025 4,305.00p 4,330.50p 4,283.69p 4,328.00p 13,415
09/04/2025 4,311.00p 4,315.79p 4,293.64p 4,296.00p 21,400
08/04/2025 4,320.50p 4,325.00p 4,304.27p 4,316.75p 39,431
07/04/2025 4,342.50p 4,360.50p 4,303.00p 4,310.00p 43,877
04/04/2025 4,341.00p 4,348.50p 4,330.22p 4,335.25p 22,629
03/04/2025 4,321.00p 4,323.00p 4,304.88p 4,323.00p 32,388
02/04/2025 4,299.00p 4,301.43p 4,288.81p 4,291.50p 33,534
01/04/2025 4,294.50p 4,301.83p 4,291.69p 4,294.25p 20,064
31/03/2025 4,292.00p 4,295.50p 4,284.45p 4,286.75p 20,003
28/03/2025 4,273.50p 4,282.55p 4,272.35p 4,281.50p 17,059
27/03/2025 4,266.00p 4,277.50p 4,260.24p 4,267.00p 9,616
26/03/2025 4,271.50p 4,283.50p 4,271.24p 4,275.00p 7,761
25/03/2025 4,267.00p 4,272.00p 4,266.17p 4,268.75p 6,557
24/03/2025 4,271.00p 4,282.55p 4,265.50p 4,273.50p 32,375
21/03/2025 4,280.50p 4,284.00p 4,271.97p 4,272.75p 10,478
20/03/2025 4,280.50p 4,300.29p 4,280.00p 4,285.00p 15,363
19/03/2025 4,288.00p 4,290.50p 4,282.89p 4,288.25p 13,334
18/03/2025 4,278.00p 4,285.72p 4,276.18p 4,283.00p 11,142
17/03/2025 4,285.00p 4,290.07p 4,278.18p 4,288.75p 17,898
14/03/2025 4,279.00p 4,285.50p 4,271.50p 4,282.00p 13,471
13/03/2025 4,266.00p 4,279.89p 4,263.52p 4,278.00p 7,750
12/03/2025 4,273.00p 4,278.00p 4,266.00p 4,266.00p 29,161
11/03/2025 4,278.50p 4,282.83p 4,272.52p 4,273.00p 18,010
10/03/2025 4,279.00p 4,287.00p 4,278.18p 4,279.50p 15,541
07/03/2025 4,274.00p 4,284.00p 4,269.38p 4,277.25p 9,961
06/03/2025 4,257.50p 4,273.05p 4,256.14p 4,271.00p 36,007
05/03/2025 4,270.50p 4,281.83p 4,262.40p 4,267.00p 15,522
04/03/2025 4,298.50p 4,306.26p 4,290.76p 4,297.25p 21,652
03/03/2025 4,293.50p 4,297.00p 4,268.83p 4,287.50p 41,535
28/02/2025 4,291.50p 4,302.00p 4,278.60p 4,295.75p 17,558
27/02/2025 4,375.50p 4,381.39p 4,370.50p 4,370.50p 53,833
26/02/2025 4,382.50p 4,385.22p 4,375.00p 4,376.00p 495,582
25/02/2025 4,370.50p 4,379.00p 4,366.05p 4,375.75p 25,995
24/02/2025 4,365.00p 4,366.00p 4,356.85p 4,363.00p 8,235
21/02/2025 4,355.50p 4,360.65p 4,350.64p 4,359.25p 20,750
20/02/2025 4,350.50p 4,355.85p 4,347.81p 4,353.25p 19,471
19/02/2025 4,350.50p 4,357.00p 4,347.91p 4,350.25p 109,895
18/02/2025 4,357.00p 4,362.54p 4,355.95p 4,359.50p 27,939
17/02/2025 4,357.00p 4,366.50p 4,354.50p 4,365.00p 23,338
14/02/2025 4,370.00p 4,371.45p 4,363.12p 4,370.75p 15,356
13/02/2025 4,362.00p 4,373.18p 4,358.48p 4,371.25p 17,532
12/02/2025 4,364.00p 4,368.10p 4,353.11p 4,358.50p 9,509
11/02/2025 4,369.50p 4,376.60p 4,364.67p 4,368.50p 4,206
10/02/2025 4,369.50p 4,380.83p 4,368.50p 4,374.75p 34,945
07/02/2025 4,372.00p 4,375.19p 4,354.98p 4,369.00p 7,762
06/02/2025 4,374.00p 4,390.02p 4,372.65p 4,377.75p 12,144
05/02/2025 4,367.50p 4,383.00p 4,367.50p 4,377.75p 14,559
04/02/2025 4,357.50p 4,363.73p 4,354.72p 4,361.50p 38,114
03/02/2025 4,365.00p 4,375.15p 4,354.47p 4,361.50p 20,798
31/01/2025 4,354.50p 4,367.50p 4,346.30p 4,355.00p 257,852
30/01/2025 4,342.00p 4,352.82p 4,342.00p 4,349.25p 8,167
29/01/2025 4,341.50p 4,347.50p 4,336.18p 4,337.00p 24,965
28/01/2025 4,343.50p 4,348.00p 4,335.06p 4,337.00p 117,862
27/01/2025 4,345.00p 4,345.05p 4,337.81p 4,341.75p 10,783
24/01/2025 4,325.00p 4,337.35p 4,324.47p 4,332.00p 1,991
23/01/2025 4,325.00p 4,334.00p 4,325.00p 4,334.00p 10,085
22/01/2025 4,334.50p 4,338.35p 4,326.85p 4,327.75p 48,447
21/01/2025 4,324.50p 4,335.00p 4,320.43p 4,335.00p 15,437
20/01/2025 4,317.50p 4,324.26p 4,310.50p 4,323.00p 6,051
17/01/2025 4,320.50p 4,332.18p 4,319.50p 4,321.75p 28,537
16/01/2025 4,311.50p 4,322.50p 4,304.68p 4,308.25p 21,309
15/01/2025 4,314.50p 4,316.84p 4,287.47p 4,308.25p 31,248
14/01/2025 4,278.00p 4,288.58p 4,275.49p 4,276.75p 21,880
13/01/2025 4,278.00p 4,284.81p 4,265.00p 4,278.00p 16,317
10/01/2025 4,287.50p 4,292.00p 4,273.63p 4,284.25p 22,339
09/01/2025 4,282.00p 4,295.47p 4,264.33p 4,290.50p 19,769
08/01/2025 4,296.50p 4,312.58p 4,285.51p 4,289.00p 7,832
07/01/2025 4,316.00p 4,320.32p 4,305.31p 4,306.50p 7,888
06/01/2025 4,329.00p 4,324.89p 4,314.07p 4,318.75p 5,526
03/01/2025 4,329.00p 4,332.00p 4,320.50p 4,320.50p 12,058
02/01/2025 4,327.50p 4,334.04p 4,320.72p 4,324.00p 7,655
01/01/2025 4,323.50p 4,333.58p 4,312.50p 4,325.25p 5,898
31/12/2024 4,323.50p 4,333.58p 4,312.50p 4,325.25p 5,898
30/12/2024 4,309.50p 4,320.50p 4,300.18p 4,315.75p 5,762
27/12/2024 4,299.50p 4,316.00p 4,299.50p 4,311.00p 11,775
26/12/2024 4,317.00p 4,348.50p 4,312.52p 4,317.00p 11,094
25/12/2024 4,317.00p 4,348.50p 4,312.52p 4,317.00p 11,094
24/12/2024 4,317.00p 4,348.50p 4,312.52p 4,317.00p 11,094
23/12/2024 4,308.00p 4,333.50p 4,306.65p 4,322.75p 6,497
20/12/2024 4,330.00p 4,330.94p 4,305.54p 4,329.00p 18,790
19/12/2024 4,304.00p 4,322.50p 4,302.17p 4,315.50p 15,142
18/12/2024 4,313.50p 4,328.44p 4,307.35p 4,317.50p 18,350
17/12/2024 4,323.50p 4,331.64p 4,320.75p 4,320.75p 9,483
16/12/2024 4,347.50p 4,364.50p 4,337.18p 4,337.25p 45,743
13/12/2024 4,351.00p 4,354.62p 4,345.50p 4,345.50p 18,470
12/12/2024 4,354.00p 4,359.50p 4,352.43p 4,355.00p 16,709
11/12/2024 4,356.00p 4,365.50p 4,348.25p 4,357.50p 9,590
10/12/2024 4,363.50p 4,364.85p 4,355.70p 4,358.25p 44,520
09/12/2024 4,365.00p 4,371.73p 4,364.15p 4,366.00p 16,188
06/12/2024 4,359.50p 4,369.04p 4,355.00p 4,359.50p 73,682
05/12/2024 4,370.50p 4,372.00p 4,360.68p 4,363.50p 5,248
04/12/2024 4,360.50p 4,372.00p 4,359.28p 4,369.00p 15,944
03/12/2024 4,372.50p 4,389.50p 4,359.80p 4,389.50p 11,046

Market data

Select a section