Market data

Select a section

Amundi Index Solutions AM GL Corp SRI 1-5Y Ucits ETF DR HGBP

(GCSG)
Sector: n/a
5,344.50p
7.50p 0.14
Last updated: 09:54:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 5,349.00p 5,357.00p 5,337.00p 5,337.00p 7,066
16/06/2025 5,344.00p 5,347.81p 5,327.00p 5,338.00p 45,283
13/06/2025 5,354.00p 5,355.26p 5,335.00p 5,335.00p 3,284
12/06/2025 5,358.00p 5,361.00p 5,345.04p 5,348.00p 4,634
11/06/2025 5,339.00p 5,347.00p 5,330.87p 5,347.00p 5,274
10/06/2025 5,329.00p 5,340.00p 5,329.00p 5,339.00p 3,251
09/06/2025 5,343.00p 5,334.47p 5,327.04p 5,331.50p 10
06/06/2025 5,343.00p 5,346.00p 5,326.00p 5,326.00p 1,581
05/06/2025 5,346.00p 5,348.30p 5,332.00p 5,332.00p 3,027
04/06/2025 5,331.00p 5,346.00p 5,331.00p 5,346.00p 1,864
03/06/2025 5,344.00p 5,346.58p 5,329.42p 5,339.00p 442
02/06/2025 5,338.00p 5,338.00p 5,329.36p 5,338.00p 761
30/05/2025 5,328.00p 5,334.47p 5,326.00p 5,326.00p 891
29/05/2025 5,317.00p 5,332.30p 5,309.12p 5,323.00p 776
28/05/2025 5,327.00p 5,328.47p 5,320.70p 5,327.00p 1,941
27/05/2025 5,323.00p 5,333.35p 5,323.00p 5,329.00p 3,459
26/05/2025 5,315.00p 5,327.60p 5,315.00p 5,324.00p 2,504
23/05/2025 5,315.00p 5,327.60p 5,315.00p 5,324.00p 2,504
22/05/2025 5,319.00p 5,332.00p 5,306.50p 5,332.00p 14,296
21/05/2025 5,318.00p 5,328.00p 5,309.75p 5,312.00p 22,119
20/05/2025 5,326.00p 5,344.00p 5,317.00p 5,329.00p 23,077
19/05/2025 5,309.00p 5,323.00p 5,300.75p 5,323.00p 17,469
16/05/2025 5,322.00p 5,330.00p 5,313.75p 5,314.00p 27,019
15/05/2025 5,299.00p 5,315.75p 5,299.00p 5,301.00p 16,099
14/05/2025 5,308.00p 5,316.00p 5,300.50p 5,312.00p 15,490
13/05/2025 5,305.00p 5,315.00p 5,297.20p 5,301.00p 16,411
12/05/2025 5,297.00p 5,316.00p 5,297.00p 5,303.00p 4,038
09/05/2025 5,315.00p 5,317.00p 5,301.20p 5,317.00p 1,531
08/05/2025 5,320.00p 5,327.00p 5,313.00p 5,323.00p 14,390
07/05/2025 5,313.00p 5,314.35p 5,304.00p 5,314.00p 6,571
06/05/2025 5,310.00p 5,310.50p 5,294.20p 5,299.00p 938
05/05/2025 5,314.00p 5,316.60p 5,301.00p 5,314.00p 608
02/05/2025 5,314.00p 5,316.60p 5,301.00p 5,314.00p 608
01/05/2025 5,334.00p 5,334.00p 5,307.40p 5,334.00p 464
30/04/2025 5,320.00p 5,329.43p 5,304.00p 5,320.00p 6,116
29/04/2025 5,313.00p 5,314.00p 5,297.12p 5,303.00p 1,227
28/04/2025 5,297.00p 5,307.00p 5,297.00p 5,301.00p 1,353
25/04/2025 5,302.00p 5,314.00p 5,296.88p 5,314.00p 1,469
24/04/2025 5,291.00p 5,305.73p 5,285.64p 5,293.00p 2,192
23/04/2025 5,312.00p 5,312.00p 5,279.49p 5,312.00p 2,323
22/04/2025 5,285.00p 5,291.00p 5,280.76p 5,281.00p 5,643
21/04/2025 5,288.00p 5,288.00p 5,276.00p 5,283.00p 3,203
18/04/2025 5,288.00p 5,288.00p 5,276.00p 5,283.00p 3,203
17/04/2025 5,288.00p 5,288.00p 5,276.00p 5,283.00p 3,203
16/04/2025 5,278.00p 5,284.13p 5,254.92p 5,277.00p 2,767
15/04/2025 5,268.00p 5,283.00p 5,262.76p 5,273.00p 7,019
14/04/2025 5,248.00p 5,271.00p 5,248.00p 5,255.00p 1,064
11/04/2025 5,235.00p 5,270.73p 5,235.00p 5,235.00p 2,034
10/04/2025 5,256.00p 5,283.88p 5,255.00p 5,275.00p 635
09/04/2025 5,240.00p 5,270.71p 5,235.00p 5,235.00p 236
08/04/2025 5,273.00p 5,285.00p 5,260.80p 5,285.00p 2,837
07/04/2025 5,296.00p 5,296.71p 5,260.00p 5,294.00p 1,388
04/04/2025 5,311.00p 5,312.22p 5,290.52p 5,311.00p 182
03/04/2025 5,289.00p 5,299.94p 5,287.00p 5,287.00p 2,088
02/04/2025 5,289.00p 5,292.00p 5,276.00p 5,276.00p 1,300
01/04/2025 5,291.00p 5,291.00p 5,278.00p 5,278.00p 5,729
31/03/2025 5,287.00p 5,292.00p 5,278.60p 5,292.00p 2,356
28/03/2025 5,281.00p 5,281.00p 5,261.60p 5,281.00p 957
27/03/2025 5,272.00p 5,281.22p 5,260.60p 5,273.00p 1,610
26/03/2025 5,272.00p 5,277.75p 5,261.00p 5,274.00p 8,299
25/03/2025 5,267.00p 5,274.00p 5,260.91p 5,263.00p 1,918
24/03/2025 5,262.00p 5,271.30p 5,262.00p 5,262.00p 148
21/03/2025 5,262.00p 5,292.90p 5,262.00p 5,262.00p 23,129
20/03/2025 5,274.00p 5,279.00p 5,264.00p 5,264.00p 9,563
19/03/2025 5,255.00p 5,268.75p 5,251.00p 5,251.00p 1,409
18/03/2025 5,247.00p 5,260.00p 5,247.00p 5,250.00p 4,733
17/03/2025 5,262.00p 5,262.03p 5,251.00p 5,251.00p 6,466
14/03/2025 5,259.00p 5,261.92p 5,243.00p 5,247.00p 6,296
13/03/2025 5,243.00p 5,254.13p 5,239.00p 5,239.00p 4,036
12/03/2025 5,247.00p 5,258.13p 5,245.00p 5,249.00p 6,469
11/03/2025 5,254.00p 5,263.13p 5,254.00p 5,261.00p 300
10/03/2025 5,265.00p 5,268.92p 5,252.84p 5,265.00p 1,058
07/03/2025 5,250.00p 5,266.64p 5,249.00p 5,251.00p 1,471
06/03/2025 5,259.00p 5,267.50p 5,247.00p 5,260.00p 1,937
05/03/2025 5,258.00p 5,272.13p 5,254.00p 5,254.00p 2,115
04/03/2025 5,274.00p 5,275.00p 5,263.60p 5,265.00p 2,428
03/03/2025 5,255.00p 5,270.00p 5,255.00p 5,256.00p 1,241
28/02/2025 5,268.00p 5,273.41p 5,254.76p 5,272.00p 3,004
27/02/2025 5,272.00p 5,272.00p 5,249.00p 5,263.00p 1,247
26/02/2025 5,249.00p 5,259.13p 5,249.00p 5,259.00p 2,551
25/02/2025 5,261.00p 5,262.00p 5,250.00p 5,250.00p 780
24/02/2025 5,248.00p 5,248.00p 5,239.76p 5,241.00p 478
21/02/2025 5,249.00p 5,250.00p 5,232.00p 5,245.50p 740
20/02/2025 5,228.00p 5,246.41p 5,228.00p 5,228.00p 2,493
19/02/2025 5,225.00p 5,235.30p 5,225.00p 5,225.00p 5,969
18/02/2025 5,241.00p 5,243.96p 5,228.60p 5,240.00p 2,671
17/02/2025 5,240.00p 5,250.00p 5,229.48p 5,236.00p 870
14/02/2025 5,239.00p 5,239.00p 5,223.44p 5,235.00p 1,292
13/02/2025 5,235.00p 5,241.00p 5,221.88p 5,241.00p 919
12/02/2025 5,230.00p 5,230.13p 5,211.00p 5,211.00p 972
11/02/2025 5,234.00p 5,235.14p 5,220.00p 5,220.00p 463
10/02/2025 5,223.00p 5,235.00p 5,221.00p 5,235.00p 3,905
07/02/2025 5,235.00p 5,239.82p 5,223.60p 5,235.00p 358
06/02/2025 5,239.00p 5,245.00p 5,229.60p 5,241.00p 1,325
05/02/2025 5,237.00p 5,241.00p 5,227.00p 5,241.00p 1,278
04/02/2025 5,232.00p 5,244.00p 5,218.00p 5,231.00p 13,763
03/02/2025 5,216.00p 5,231.00p 5,216.00p 5,231.00p 1,547
31/01/2025 5,216.00p 5,228.30p 5,216.00p 5,228.00p 1,457
30/01/2025 5,215.00p 5,226.09p 5,198.08p 5,223.00p 1,035
29/01/2025 5,220.00p 5,226.00p 5,212.60p 5,217.50p 1,401
28/01/2025 5,207.00p 5,217.29p 5,204.00p 5,204.00p 1,283
27/01/2025 5,208.00p 5,216.00p 5,208.00p 5,211.00p 842
24/01/2025 5,212.00p 5,213.00p 5,200.60p 5,206.00p 1,569
23/01/2025 5,211.00p 5,211.83p 5,208.00p 5,208.00p 1,670
22/01/2025 5,206.00p 5,226.00p 5,205.30p 5,224.00p 19,339
21/01/2025 5,205.00p 5,212.00p 5,201.60p 5,212.00p 2,643
20/01/2025 5,203.00p 5,206.13p 5,197.00p 5,199.50p 733
17/01/2025 5,209.00p 5,212.00p 5,198.76p 5,206.50p 4,107
16/01/2025 5,200.00p 5,201.00p 5,190.00p 5,195.50p 2,198
15/01/2025 5,182.00p 5,198.59p 5,179.81p 5,195.50p 5,713
14/01/2025 5,170.00p 5,175.00p 5,162.00p 5,162.00p 3,215
13/01/2025 5,170.00p 5,179.13p 5,166.00p 5,166.00p 1,903
10/01/2025 5,190.00p 5,199.00p 5,175.00p 5,187.00p 1,945
09/01/2025 5,193.00p 5,194.00p 5,175.60p 5,182.00p 504
08/01/2025 5,183.00p 5,194.00p 5,178.19p 5,194.00p 1,122
07/01/2025 5,188.00p 5,196.30p 5,183.00p 5,186.50p 1,069
06/01/2025 5,201.00p 5,201.00p 5,188.00p 5,193.50p 115
03/01/2025 5,204.00p 5,204.30p 5,191.00p 5,204.00p 4,296
02/01/2025 5,202.00p 5,214.00p 5,200.76p 5,208.00p 3,243
01/01/2025 5,187.00p 5,204.43p 5,179.00p 5,179.00p 2,059
31/12/2024 5,187.00p 5,204.43p 5,179.00p 5,179.00p 2,059
30/12/2024 5,175.00p 5,193.00p 5,168.44p 5,193.00p 1,603
27/12/2024 5,196.00p 5,197.90p 5,159.00p 5,187.00p 6,935
26/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
25/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
24/12/2024 5,178.00p 5,204.00p 5,172.00p 5,204.00p 4,318
23/12/2024 5,195.00p 5,197.00p 5,186.60p 5,197.00p 2,400
20/12/2024 5,196.00p 5,196.00p 5,185.00p 5,185.00p 1,283
19/12/2024 5,194.00p 5,195.60p 5,177.12p 5,195.00p 4,930
18/12/2024 5,206.00p 5,207.92p 5,192.68p 5,196.00p 2,383

Market data

Select a section