Market data

Select a section

Multi Units Luxembourg Lyxor Core FTSE Actuaries UK Gilts Dist

(GILS)
Sector: n/a
9,931.00p
-9.00p -0.09
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 9,964.00p 9,978.64p 9,931.00p 9,931.00p 5,007
16/01/2025 9,915.00p 9,940.00p 9,877.57p 9,887.00p 1,784
15/01/2025 9,851.00p 9,896.84p 9,801.00p 9,887.00p 6,350
14/01/2025 9,817.00p 9,823.00p 9,765.92p 9,778.00p 4,787
13/01/2025 9,774.00p 9,805.00p 9,758.76p 9,778.00p 4,635
10/01/2025 9,800.00p 9,821.00p 9,783.04p 9,796.00p 5,056
09/01/2025 9,785.00p 9,836.00p 9,782.00p 9,816.50p 4,841
08/01/2025 9,911.00p 9,917.40p 9,791.00p 9,810.50p 5,158
07/01/2025 9,925.00p 9,935.93p 9,894.50p 9,894.50p 5,295
06/01/2025 9,950.00p 9,956.25p 9,930.45p 9,946.00p 2,768
03/01/2025 9,989.00p 9,993.44p 9,952.00p 9,956.50p 743
02/01/2025 9,977.00p 10,017.00p 9,958.00p 9,972.00p 1,729
01/01/2025 9,973.00p 9,985.18p 9,947.70p 9,973.00p 688
31/12/2024 9,973.00p 9,985.18p 9,947.70p 9,973.00p 688
30/12/2024 9,903.00p 9,959.00p 9,903.00p 9,943.50p 2,635
27/12/2024 9,935.00p 9,972.00p 9,916.60p 9,928.00p 1,656
26/12/2024 9,984.00p 9,973.72p 9,932.24p 9,972.00p 2,121
25/12/2024 9,984.00p 9,973.72p 9,932.24p 9,972.00p 2,121
24/12/2024 9,984.00p 9,973.72p 9,932.24p 9,972.00p 2,121
23/12/2024 9,984.00p 10,001.44p 9,969.16p 9,972.00p 2,273
20/12/2024 9,987.00p 10,013.16p 9,907.00p 10,004.50p 9,094
19/12/2024 9,948.00p 9,975.75p 9,923.69p 9,941.00p 5,865
18/12/2024 10,000.00p 10,011.98p 9,956.70p 9,986.00p 15,740
17/12/2024 10,000.00p 10,030.40p 9,988.76p 9,995.50p 9,885
16/12/2024 10,070.00p 10,097.44p 10,046.00p 10,046.00p 3,364
13/12/2024 10,108.00p 10,108.00p 10,073.69p 10,076.00p 3,972
12/12/2024 10,128.00p 10,128.00p 10,100.00p 10,109.50p 2,066
11/12/2024 10,138.00p 10,157.06p 10,123.26p 10,139.00p 1,348
10/12/2024 10,135.00p 10,171.00p 10,129.59p 10,141.00p 3,114
09/12/2024 10,440.00p 10,466.90p 10,440.00p 10,456.00p 1,991
06/12/2024 10,460.00p 10,470.00p 10,428.15p 10,430.50p 3,343
05/12/2024 10,470.00p 10,475.11p 10,439.56p 10,448.50p 5,002
04/12/2024 10,458.00p 10,470.50p 10,420.57p 10,470.50p 3,808
03/12/2024 10,479.00p 10,511.56p 10,463.00p 10,463.00p 5,307
02/12/2024 10,473.00p 10,489.60p 10,451.87p 10,489.00p 2,327
29/11/2024 10,479.00p 10,486.77p 10,448.95p 10,460.00p 1,433
28/11/2024 10,438.00p 10,442.00p 10,396.98p 10,442.00p 1,642
27/11/2024 10,429.00p 10,432.13p 10,405.00p 10,412.50p 3,676
26/11/2024 10,392.00p 10,398.00p 10,360.85p 10,393.00p 3,236
25/11/2024 10,385.00p 10,420.00p 10,368.09p 10,392.00p 3,634
22/11/2024 10,342.00p 10,369.63p 10,338.93p 10,315.50p 2,658
21/11/2024 10,243.00p 10,326.25p 10,243.00p 10,315.50p 67,775
20/11/2024 10,289.00p 10,289.00p 10,266.85p 10,277.00p 1,640
19/11/2024 10,331.00p 10,344.58p 10,306.22p 10,315.00p 1,742
18/11/2024 10,265.00p 10,294.00p 10,260.00p 10,283.50p 3,282
15/11/2024 10,282.00p 10,290.56p 10,265.00p 10,281.50p 1,006
14/11/2024 10,259.00p 10,281.50p 10,246.04p 10,281.50p 6,711
13/11/2024 10,263.00p 10,307.03p 10,256.00p 10,263.00p 1,649
12/11/2024 10,300.00p 10,311.41p 10,281.00p 10,284.50p 552,240
11/11/2024 10,299.00p 10,320.84p 10,284.67p 10,318.50p 2,557
08/11/2024 10,268.00p 10,310.00p 10,264.92p 10,306.00p 5,327
07/11/2024 10,217.00p 10,266.00p 10,204.14p 10,248.00p 4,566
06/11/2024 10,205.00p 10,258.52p 10,182.37p 10,200.00p 2,890
05/11/2024 10,272.00p 10,272.00p 10,217.00p 10,217.00p 3,678
04/11/2024 10,313.00p 10,313.00p 10,264.16p 10,274.00p 15,515
01/11/2024 10,279.00p 10,340.91p 10,254.00p 10,301.00p 41,787
31/10/2024 10,317.00p 10,332.84p 10,238.78p 10,294.00p 3,982
30/10/2024 10,446.00p 10,473.68p 10,312.00p 10,356.50p 1,937
29/10/2024 10,400.00p 10,431.00p 10,384.00p 10,396.00p 5,289
28/10/2024 10,415.00p 10,469.00p 10,415.00p 10,417.00p 4,383
25/10/2024 10,436.00p 10,464.00p 10,436.00p 10,451.00p 1,378
24/10/2024 10,407.00p 10,445.19p 10,407.00p 10,445.50p 4,208
23/10/2024 10,446.00p 10,473.54p 10,436.70p 10,445.50p 3,436
22/10/2024 10,484.00p 10,501.00p 10,468.21p 10,477.50p 2,419
21/10/2024 10,526.00p 10,581.00p 10,508.00p 10,508.50p 5,715
18/10/2024 10,516.00p 10,572.00p 10,508.00p 10,570.00p 2,272
17/10/2024 10,548.00p 10,563.55p 10,528.00p 10,543.50p 9,406
16/10/2024 10,546.00p 10,572.00p 10,528.40p 10,572.00p 11,702
15/10/2024 10,425.00p 10,480.00p 10,425.00p 10,476.00p 3,109
14/10/2024 10,411.00p 10,429.02p 10,384.77p 10,401.00p 6,401
11/10/2024 10,421.00p 10,441.00p 10,385.00p 10,424.50p 2,715
10/10/2024 10,406.00p 10,430.00p 10,399.32p 10,422.50p 8,794
09/10/2024 10,449.00p 10,460.03p 10,423.00p 10,440.00p 9,257
08/10/2024 10,432.00p 10,448.11p 10,406.00p 10,443.00p 2,845
07/10/2024 10,464.00p 10,467.00p 10,428.00p 10,437.00p 4,494
04/10/2024 10,550.00p 10,550.00p 10,470.50p 10,470.50p 1,226
03/10/2024 10,564.00p 10,575.41p 10,546.33p 10,566.50p 16,654
02/10/2024 10,610.00p 10,610.00p 10,531.00p 10,555.00p 28,868
01/10/2024 10,605.00p 10,636.99p 10,578.12p 10,629.00p 2,379
30/09/2024 10,554.00p 10,580.48p 10,542.12p 10,557.00p 6,173
27/09/2024 10,565.00p 10,590.56p 10,558.12p 10,567.50p 1,705
26/09/2024 10,582.00p 10,587.60p 10,554.44p 10,569.00p 4,638
25/09/2024 10,590.00p 10,633.44p 10,571.95p 10,576.00p 2,206
24/09/2024 10,609.00p 10,631.00p 10,570.59p 10,631.00p 4,543
23/09/2024 10,670.00p 10,671.00p 10,622.00p 10,634.00p 4,094
20/09/2024 10,674.00p 10,686.00p 10,640.00p 10,640.00p 7,545
19/09/2024 10,698.00p 10,703.00p 10,651.61p 10,659.00p 8,322
18/09/2024 10,719.00p 10,758.00p 10,682.00p 10,694.50p 3,073
17/09/2024 10,788.00p 10,788.00p 10,739.00p 10,759.00p 2,023
16/09/2024 10,774.00p 10,774.00p 10,739.10p 10,772.00p 2,279
13/09/2024 10,750.00p 10,761.86p 10,741.64p 10,730.00p 4,715
12/09/2024 10,753.00p 10,770.52p 10,721.11p 10,753.50p 7,085
11/09/2024 10,728.00p 10,762.00p 10,720.49p 10,692.00p 2,346
10/09/2024 10,671.00p 10,692.00p 10,648.00p 10,692.00p 871
09/09/2024 10,670.00p 10,673.89p 10,603.14p 10,668.50p 2,773
06/09/2024 10,673.00p 10,674.60p 10,622.85p 10,658.00p 2,906
05/09/2024 10,643.00p 10,650.00p 10,619.99p 10,635.00p 3,097
04/09/2024 10,604.00p 10,636.96p 10,587.65p 10,620.00p 3,100
03/09/2024 10,592.00p 10,594.67p 10,524.78p 10,576.50p 1,893
02/09/2024 10,522.00p 10,661.26p 10,508.14p 10,547.50p 2,407
30/08/2024 10,584.00p 10,618.39p 10,547.50p 10,547.50p 8,718
29/08/2024 10,537.00p 10,575.93p 10,531.00p 10,531.00p 3,875
28/08/2024 10,579.00p 10,587.00p 10,544.30p 10,554.00p 9,325
27/08/2024 10,557.00p 10,589.55p 10,540.10p 10,559.00p 4,962
26/08/2024 10,617.00p 10,627.72p 10,558.00p 10,558.00p 2,812
23/08/2024 10,617.00p 10,627.72p 10,558.00p 10,558.00p 2,812
22/08/2024 10,617.00p 10,627.72p 10,558.00p 10,558.00p 2,812
21/08/2024 10,576.00p 10,608.00p 10,564.07p 10,608.00p 1,120
20/08/2024 10,591.00p 10,619.38p 10,579.60p 10,595.00p 1,155
19/08/2024 10,589.00p 10,614.91p 10,564.00p 10,580.50p 2,674
16/08/2024 10,610.00p 10,611.68p 10,570.50p 10,570.50p 1,958
15/08/2024 10,633.00p 10,650.53p 10,571.22p 10,579.50p 1,565
14/08/2024 10,626.00p 10,664.35p 10,586.00p 10,652.50p 1,382
13/08/2024 10,570.00p 10,676.58p 10,554.00p 10,600.00p 1,630
12/08/2024 10,561.00p 10,564.35p 10,530.23p 10,557.00p 7,637
09/08/2024 10,542.00p 10,575.64p 10,538.28p 10,560.50p 4,972
08/08/2024 10,562.00p 10,577.70p 10,515.00p 10,533.50p 1,520
07/08/2024 10,577.00p 10,577.00p 10,517.20p 10,538.50p 4,429
06/08/2024 10,582.00p 10,615.96p 10,555.54p 10,580.50p 2,363
05/08/2024 10,582.00p 10,963.15p 10,582.00p 10,603.50p 11,577
02/08/2024 10,621.00p 10,654.13p 10,587.26p 10,622.50p 3,001
01/08/2024 10,545.00p 10,624.00p 10,524.00p 10,581.50p 1,965
31/07/2024 10,477.00p 10,509.65p 10,460.00p 10,507.00p 2,055
30/07/2024 10,438.00p 10,470.00p 10,429.29p 10,450.00p 2,359
29/07/2024 10,470.00p 10,470.00p 10,431.46p 10,443.00p 3,395
26/07/2024 10,376.00p 10,422.00p 10,346.58p 10,385.00p 5,286
25/07/2024 10,407.00p 10,411.35p 10,363.47p 10,385.00p 3,154
24/07/2024 10,395.00p 10,402.35p 10,365.00p 10,379.00p 6,788
23/07/2024 10,283.00p 10,390.35p 10,283.00p 10,386.50p 4,493
22/07/2024 10,394.00p 10,399.11p 10,366.37p 10,370.00p 13,122
19/07/2024 10,424.00p 10,441.66p 10,384.00p 10,389.50p 1,748
18/07/2024 10,434.00p 10,472.00p 10,427.62p 10,456.00p 4,466

Market data

Select a section