Market data

Select a section

Goldman Sachs ETF Icav GS UK Gilts ETF GBP Dist

(GBPG)
Sector: n/a
4,315.75p
9.25p 0.21
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,310.50p 4,320.87p 4,309.57p 4,315.75p 15,199
07/11/2024 4,298.00p 4,313.70p 4,291.50p 4,306.50p 21,850
06/11/2024 4,312.50p 4,312.50p 4,282.00p 4,293.00p 13,315
05/11/2024 4,304.50p 4,326.00p 4,295.50p 4,295.50p 5,003
04/11/2024 4,313.50p 4,318.65p 4,307.60p 4,310.00p 7,761
01/11/2024 4,302.00p 4,323.35p 4,300.48p 4,310.75p 16,355
31/10/2024 4,300.00p 4,326.30p 4,289.00p 4,313.75p 6,488
30/10/2024 4,354.00p 4,357.71p 4,320.94p 4,336.75p 14,101
29/10/2024 4,343.00p 4,353.00p 4,336.72p 4,336.75p 17,664
28/10/2024 4,352.00p 4,361.00p 4,344.22p 4,346.75p 9,670
25/10/2024 4,355.00p 4,361.02p 4,352.50p 4,357.00p 13,391
24/10/2024 4,348.00p 4,373.50p 4,344.00p 4,362.75p 16,082
23/10/2024 4,368.50p 4,363.88p 4,352.49p 4,362.75p 11,511
22/10/2024 4,368.50p 4,390.50p 4,363.02p 4,364.75p 52,162
21/10/2024 4,381.00p 4,383.61p 4,362.00p 4,370.50p 15,382
18/10/2024 4,377.00p 4,405.50p 4,367.00p 4,381.75p 40,688
17/10/2024 4,375.50p 4,383.03p 4,364.50p 4,375.50p 15,055
16/10/2024 4,371.00p 4,383.89p 4,371.00p 4,378.75p 22,575
15/10/2024 4,353.50p 4,359.50p 4,348.77p 4,358.00p 21,747
14/10/2024 4,339.00p 4,349.85p 4,334.50p 4,342.00p 13,476
11/10/2024 4,342.00p 4,348.35p 4,340.60p 4,344.75p 12,775
10/10/2024 4,347.00p 4,353.83p 4,341.00p 4,347.50p 10,482
09/10/2024 4,348.50p 4,358.88p 4,342.00p 4,350.50p 17,399
08/10/2024 4,349.00p 4,350.00p 4,341.36p 4,348.25p 15,538
07/10/2024 4,348.00p 4,356.65p 4,341.63p 4,344.75p 12,334
04/10/2024 4,358.50p 4,379.18p 4,354.75p 4,354.75p 27,468
03/10/2024 4,385.50p 4,393.00p 4,375.50p 4,384.50p 27,326
02/10/2024 4,379.50p 4,388.93p 4,370.47p 4,374.75p 13,390
01/10/2024 4,389.00p 4,401.00p 4,384.15p 4,391.75p 20,054
30/09/2024 4,385.00p 4,394.50p 4,379.11p 4,379.50p 81,947
27/09/2024 4,385.50p 4,394.50p 4,370.00p 4,384.25p 11,751
26/09/2024 4,385.00p 4,391.50p 4,378.00p 4,383.75p 11,024
25/09/2024 4,385.00p 4,397.78p 4,380.37p 4,385.00p 13,736
24/09/2024 4,385.00p 4,406.50p 4,380.75p 4,393.25p 38,021
23/09/2024 4,396.00p 4,404.18p 4,387.00p 4,392.00p 6,696
20/09/2024 4,402.50p 4,403.75p 4,391.46p 4,393.50p 15,497
19/09/2024 4,402.50p 4,409.40p 4,393.05p 4,397.00p 13,876
18/09/2024 4,406.50p 4,418.02p 4,402.00p 4,402.00p 19,187
17/09/2024 4,420.50p 4,464.00p 4,415.00p 4,418.00p 13,955
16/09/2024 4,420.50p 4,424.00p 4,417.50p 4,422.75p 11,938
13/09/2024 4,420.50p 4,423.50p 4,407.45p 4,417.50p 60,928
12/09/2024 4,423.00p 4,425.50p 4,413.22p 4,421.25p 7,384
11/09/2024 4,423.00p 4,426.50p 4,409.73p 4,404.00p 5,419
10/09/2024 4,399.50p 4,405.30p 4,393.75p 4,404.00p 7,318
09/09/2024 4,400.50p 4,400.50p 4,379.72p 4,397.00p 19,507
06/09/2024 4,383.00p 4,392.98p 4,382.79p 4,391.50p 22,346
05/09/2024 4,383.00p 4,392.10p 4,375.57p 4,385.00p 4,768
04/09/2024 4,371.00p 4,383.50p 4,367.00p 4,382.00p 18,250
03/09/2024 4,361.00p 4,375.53p 4,357.03p 4,368.50p 25,702
02/09/2024 4,358.50p 4,359.25p 4,351.45p 4,360.00p 5,828
30/08/2024 4,368.00p 4,374.36p 4,360.00p 4,360.00p 7,500
29/08/2024 4,451.00p 4,458.10p 4,451.00p 4,454.50p 4,479
28/08/2024 4,457.00p 4,458.05p 4,451.00p 4,454.50p 49,382
27/08/2024 4,450.00p 4,457.52p 4,447.25p 4,451.50p 35,340
26/08/2024 4,461.00p 4,471.32p 4,453.40p 4,454.25p 42,645
23/08/2024 4,461.00p 4,471.32p 4,453.40p 4,454.25p 42,645
22/08/2024 4,461.00p 4,471.32p 4,453.40p 4,454.25p 42,645
21/08/2024 4,461.50p 4,465.55p 4,456.00p 4,464.00p 11,534
20/08/2024 4,452.50p 4,460.50p 4,452.00p 4,458.50p 10,366
19/08/2024 4,455.50p 4,465.00p 4,452.70p 4,455.25p 10,569
16/08/2024 4,460.50p 4,464.27p 4,454.25p 4,454.25p 7,176
15/08/2024 4,474.00p 4,477.43p 4,457.68p 4,463.25p 7,796
14/08/2024 4,474.00p 4,486.00p 4,469.00p 4,478.50p 25,889
13/08/2024 4,459.50p 4,467.33p 4,453.31p 4,465.50p 16,813
12/08/2024 4,450.50p 4,461.50p 4,447.00p 4,456.75p 16,453
09/08/2024 4,449.00p 4,463.00p 4,449.18p 4,456.50p 11,327
08/08/2024 4,449.00p 4,459.05p 4,442.75p 4,451.25p 4,983
07/08/2024 4,449.00p 4,454.02p 4,444.68p 4,452.00p 16,305
06/08/2024 4,454.50p 4,468.50p 4,454.43p 4,457.75p 12,947
05/08/2024 4,486.00p 4,492.80p 4,466.00p 4,466.00p 20,214
02/08/2024 4,457.50p 4,479.56p 4,452.84p 4,468.75p 7,938
01/08/2024 4,467.00p 4,473.00p 4,443.69p 4,459.25p 10,989
31/07/2024 4,432.00p 4,446.00p 4,428.15p 4,440.50p 7,463
30/07/2024 4,434.50p 4,436.00p 4,422.18p 4,425.00p 9,299
29/07/2024 4,430.00p 4,430.00p 4,420.84p 4,423.75p 12,825
26/07/2024 4,402.00p 4,425.50p 4,398.90p 4,408.25p 18,945
25/07/2024 4,410.50p 4,413.78p 4,398.80p 4,408.25p 58,565
24/07/2024 4,400.50p 4,408.88p 4,394.48p 4,403.75p 43,800
23/07/2024 4,397.00p 4,405.16p 4,393.50p 4,401.00p 11,658
22/07/2024 4,400.50p 4,405.00p 4,395.80p 4,398.00p 45,656
19/07/2024 4,409.00p 4,413.22p 4,401.06p 4,403.00p 6,100
18/07/2024 4,409.00p 4,422.34p 4,407.12p 4,417.00p 20,855
17/07/2024 4,408.50p 4,415.79p 4,403.00p 4,409.50p 12,232
16/07/2024 4,411.50p 4,417.00p 4,402.90p 4,410.25p 19,306
15/07/2024 4,402.50p 4,407.05p 4,395.50p 4,402.50p 19,432
12/07/2024 4,403.00p 4,407.00p 4,389.18p 4,399.75p 8,135
11/07/2024 4,393.50p 4,406.81p 4,387.70p 4,404.50p 11,783
10/07/2024 4,392.00p 4,403.50p 4,389.92p 4,392.50p 30,104
09/07/2024 4,394.50p 4,395.00p 4,385.92p 4,386.00p 11,087
08/07/2024 4,393.00p 4,397.85p 4,384.80p 4,394.75p 6,943
05/07/2024 4,381.00p 4,393.50p 4,380.74p 4,390.75p 28,140
04/07/2024 4,377.00p 4,388.68p 4,373.45p 4,377.50p 5,966
03/07/2024 4,367.50p 4,386.07p 4,367.50p 4,382.50p 15,379
02/07/2024 4,373.50p 4,374.79p 4,363.23p 4,365.25p 12,189
01/07/2024 4,373.50p 4,375.73p 4,361.00p 4,361.00p 7,214
28/06/2024 4,383.50p 4,391.35p 4,378.75p 4,378.75p 29,240
27/06/2024 4,389.50p 4,390.41p 4,375.75p 4,384.00p 13,812
26/06/2024 4,387.00p 4,393.35p 4,381.41p 4,382.75p 11,071
25/06/2024 4,393.00p 4,402.89p 4,390.00p 4,394.25p 16,622
24/06/2024 4,393.50p 4,399.58p 4,389.60p 4,392.00p 9,928
21/06/2024 4,393.50p 4,407.25p 4,391.75p 4,391.75p 6,715
20/06/2024 4,390.00p 4,402.59p 4,388.37p 4,398.75p 7,985
19/06/2024 4,391.00p 4,397.83p 4,385.00p 4,391.75p 12,336
18/06/2024 4,385.00p 4,395.65p 4,381.34p 4,394.00p 7,326
17/06/2024 4,390.00p 4,393.85p 4,380.66p 4,383.50p 8,372
14/06/2024 4,384.50p 4,397.43p 4,381.00p 4,391.25p 5,311
13/06/2024 4,369.00p 4,381.33p 4,364.50p 4,376.50p 12,011
12/06/2024 4,354.50p 4,380.47p 4,352.66p 4,380.00p 8,223
11/06/2024 4,345.50p 4,351.10p 4,322.20p 4,350.75p 4,659
10/06/2024 4,342.00p 4,348.92p 4,338.50p 4,338.50p 6,544
07/06/2024 4,364.50p 4,366.83p 4,347.65p 4,349.00p 10,196
06/06/2024 4,355.00p 4,367.80p 4,355.00p 4,366.00p 15,247
05/06/2024 4,354.00p 4,362.51p 4,349.50p 4,361.00p 12,378
04/06/2024 4,359.50p 4,365.00p 4,354.76p 4,361.50p 10,175
03/06/2024 4,336.50p 4,353.35p 4,336.50p 4,351.00p 16,230
31/05/2024 4,340.50p 4,340.50p 4,324.08p 4,337.50p 24,951
30/05/2024 4,325.00p 4,329.35p 4,321.65p 4,327.00p 4,941
29/05/2024 4,324.00p 4,333.80p 4,317.25p 4,317.25p 30,088
28/05/2024 4,341.50p 4,352.85p 4,333.50p 4,338.25p 15,724
27/05/2024 4,343.50p 4,345.83p 4,334.62p 4,339.75p 5,938
24/05/2024 4,343.50p 4,345.83p 4,334.62p 4,339.75p 5,938
23/05/2024 4,349.00p 4,353.35p 4,333.00p 4,338.75p 10,572
22/05/2024 4,345.50p 4,349.00p 4,338.50p 4,343.75p 8,756
21/05/2024 4,363.00p 4,369.50p 4,358.12p 4,364.00p 20,082
20/05/2024 4,368.50p 4,368.50p 4,355.50p 4,355.50p 12,614
17/05/2024 4,369.00p 4,379.18p 4,365.75p 4,365.75p 3,555
16/05/2024 4,381.50p 4,384.23p 4,370.00p 4,378.25p 37,721
15/05/2024 4,369.00p 4,379.56p 4,365.31p 4,377.00p 6,888
14/05/2024 4,357.50p 4,369.00p 4,353.68p 4,359.50p 58,737
13/05/2024 4,362.50p 4,362.85p 4,354.86p 4,355.00p 15,612
10/05/2024 4,364.00p 4,370.02p 4,355.75p 4,355.75p 6,097

Market data

Select a section