Market data

Select a section

Multi Units Luxembourg Lyxor Core FTSE Actuaries UK Gilts Dist

(GILS)
Sector: n/a
10,227.00p
-24.00p -0.23
Last updated: 17:01:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/06/2025 10,193.00p 10,236.04p 10,152.00p 10,230.00p 955
20/06/2025 10,214.00p 10,220.00p 10,179.99p 10,204.00p 760
19/06/2025 10,379.00p 10,379.00p 10,163.76p 10,181.00p 1,209
18/06/2025 10,192.00p 10,222.00p 10,181.00p 10,220.00p 721
17/06/2025 10,187.00p 10,190.02p 10,165.36p 10,187.00p 793
16/06/2025 10,151.00p 10,206.00p 10,151.00p 10,196.00p 553
13/06/2025 10,274.00p 10,274.00p 10,183.00p 10,185.00p 1,529
12/06/2025 10,185.00p 10,232.02p 10,185.00p 10,228.00p 663
11/06/2025 10,170.00p 10,193.00p 10,133.76p 10,159.00p 2,252
10/06/2025 10,171.00p 10,197.93p 10,162.00p 10,167.00p 1,203
09/06/2025 10,172.00p 10,204.00p 10,093.28p 10,110.00p 2,882
06/06/2025 10,143.00p 10,150.64p 10,101.19p 10,116.00p 1,618
05/06/2025 10,104.00p 10,161.76p 10,104.00p 10,118.50p 3,905
04/06/2025 10,110.00p 10,124.00p 10,075.76p 10,124.00p 2,096
03/06/2025 10,109.00p 10,128.00p 10,091.84p 10,104.00p 5,983
02/06/2025 10,083.00p 10,092.00p 10,049.00p 10,070.50p 2,497
30/05/2025 10,077.00p 10,094.00p 10,070.00p 10,080.00p 461
29/05/2025 10,020.00p 10,079.00p 9,989.00p 10,079.00p 1,042
28/05/2025 10,038.00p 10,055.00p 10,016.00p 10,018.00p 4,571
27/05/2025 10,079.00p 10,296.00p 10,031.00p 10,048.50p 20,417
26/05/2025 10,013.00p 10,027.62p 9,974.00p 10,013.00p 414
23/05/2025 10,013.00p 10,027.62p 9,974.00p 10,013.00p 414
22/05/2025 9,963.00p 9,990.00p 9,937.00p 9,986.50p 3,460
21/05/2025 9,971.00p 10,021.00p 9,967.48p 9,982.00p 2,768
20/05/2025 10,045.00p 10,090.80p 10,020.00p 10,020.00p 3,198
19/05/2025 10,026.00p 10,063.72p 10,000.00p 10,055.50p 1,301
16/05/2025 10,102.00p 10,102.00p 10,065.75p 10,072.00p 399
15/05/2025 10,018.00p 10,056.00p 10,014.00p 10,055.00p 25,369
14/05/2025 10,047.00p 10,071.00p 10,011.50p 10,011.50p 3,003
13/05/2025 10,067.00p 10,086.00p 10,043.17p 10,052.00p 2,846
12/05/2025 10,379.00p 10,379.00p 10,038.00p 10,070.00p 531
09/05/2025 10,094.00p 10,123.98p 10,088.00p 10,119.00p 1,406
08/05/2025 10,204.00p 10,210.00p 10,129.50p 10,129.50p 2,681
07/05/2025 10,164.00p 10,190.00p 10,148.00p 10,189.50p 723
06/05/2025 10,379.00p 10,379.00p 10,085.00p 10,152.00p 2,274
05/05/2025 10,197.00p 10,226.68p 10,162.00p 10,162.00p 2,448
02/05/2025 10,197.00p 10,226.68p 10,162.00p 10,162.00p 2,448
01/05/2025 10,198.00p 10,230.00p 10,178.50p 10,178.50p 1,684
30/04/2025 10,208.00p 10,254.20p 10,181.00p 10,212.00p 2,585
29/04/2025 10,163.00p 10,229.00p 10,150.20p 10,173.00p 1,305
28/04/2025 10,149.00p 10,202.00p 10,141.52p 10,148.00p 4,913
25/04/2025 10,172.00p 10,183.00p 10,158.87p 10,169.00p 1,299
24/04/2025 10,114.00p 10,175.00p 10,114.00p 10,171.50p 1,091
23/04/2025 10,136.00p 10,175.52p 9,949.20p 10,112.50p 6,468
22/04/2025 10,064.00p 10,113.00p 10,060.00p 10,091.50p 1,707
21/04/2025 10,049.00p 10,111.40p 10,049.00p 10,096.00p 2,072
18/04/2025 10,049.00p 10,111.40p 10,049.00p 10,096.00p 2,072
17/04/2025 10,049.00p 10,111.40p 10,049.00p 10,096.00p 2,072
16/04/2025 10,048.00p 10,099.00p 10,038.00p 10,080.00p 2,557
15/04/2025 10,056.00p 10,074.00p 10,018.00p 10,027.00p 5,377
14/04/2025 9,988.00p 10,265.00p 9,941.00p 10,037.50p 1,299
11/04/2025 10,045.00p 10,046.00p 9,958.66p 9,965.00p 2,419
10/04/2025 9,975.00p 10,099.05p 9,831.40p 10,043.00p 1,256
09/04/2025 9,973.00p 10,021.00p 9,885.04p 9,917.50p 6,224
08/04/2025 10,098.00p 10,098.00p 10,009.53p 10,057.00p 6,354
07/04/2025 10,307.00p 10,307.00p 10,048.00p 10,048.00p 14,780
04/04/2025 10,222.00p 10,252.00p 10,168.90p 10,183.50p 2,306
03/04/2025 10,136.00p 10,177.00p 10,088.78p 10,140.00p 5,965
02/04/2025 10,062.00p 10,087.00p 10,041.35p 10,048.50p 1,446
01/04/2025 10,031.00p 10,090.00p 10,031.00p 10,068.00p 3,074
28/03/2025 9,995.00p 10,021.00p 9,981.40p 10,007.00p 2,930
27/03/2025 9,944.00p 9,998.06p 9,936.01p 9,957.00p 7,695
26/03/2025 9,984.00p 10,045.00p 9,949.00p 9,994.50p 2,512
25/03/2025 9,964.00p 9,995.00p 9,949.00p 9,949.00p 2,093
24/03/2025 9,955.00p 10,031.85p 9,955.00p 9,988.00p 5,362
21/03/2025 10,021.00p 10,049.37p 9,992.00p 9,993.50p 2,608
20/03/2025 10,079.00p 10,116.00p 10,031.45p 10,058.00p 972
19/03/2025 10,058.00p 10,081.00p 10,034.00p 10,060.00p 10,989
18/03/2025 10,034.00p 10,064.00p 10,010.69p 10,031.00p 4,043
17/03/2025 10,002.00p 10,063.22p 9,999.00p 10,061.00p 1,607
14/03/2025 10,028.00p 10,028.00p 9,982.00p 10,024.50p 1,508
13/03/2025 9,961.00p 10,012.00p 9,951.00p 10,008.00p 1,137
12/03/2025 10,000.00p 10,014.12p 9,966.00p 9,970.50p 2,233
11/03/2025 10,042.00p 10,077.00p 10,000.00p 10,008.00p 2,083
10/03/2025 10,044.00p 10,104.00p 9,991.00p 10,044.00p 2,447
07/03/2025 10,036.00p 10,077.37p 9,998.22p 10,040.50p 3,933
06/03/2025 9,995.00p 10,013.34p 9,942.13p 10,013.00p 7,440
05/03/2025 9,953.00p 10,059.00p 9,952.00p 10,001.50p 4,371
04/03/2025 10,111.00p 10,133.99p 10,109.71p 10,118.00p 1,158
28/02/2025 10,125.00p 10,137.00p 10,103.91p 10,131.00p 4,130
27/02/2025 10,104.00p 10,139.00p 10,079.36p 10,093.00p 1,380
26/02/2025 10,128.00p 10,130.00p 10,102.00p 10,102.00p 2,382
25/02/2025 10,060.00p 10,107.35p 10,057.00p 10,101.00p 4,636
24/02/2025 10,069.00p 10,069.00p 10,028.83p 10,054.50p 2,029
21/02/2025 10,041.00p 10,045.00p 10,017.48p 10,045.00p 1,711
20/02/2025 10,015.00p 10,026.00p 9,993.84p 10,018.50p 2,498
19/02/2025 10,026.00p 10,039.57p 10,004.00p 10,015.50p 1,746
18/02/2025 10,022.00p 10,061.92p 10,022.00p 10,051.50p 3,445
17/02/2025 10,039.00p 10,080.38p 10,038.88p 10,075.50p 4,165
14/02/2025 10,095.00p 10,107.00p 10,070.36p 10,101.50p 1,886
13/02/2025 10,084.00p 10,111.68p 10,052.04p 10,084.00p 2,038
12/02/2025 10,045.00p 10,086.32p 10,033.97p 10,042.00p 3,447
11/02/2025 10,100.00p 10,105.28p 10,076.00p 10,079.50p 2,527
10/02/2025 10,100.00p 10,138.00p 10,096.39p 10,100.00p 303,141
07/02/2025 10,061.00p 10,126.48p 10,061.00p 10,099.00p 2,522
06/02/2025 10,119.00p 10,150.00p 10,089.00p 10,128.50p 2,741
05/02/2025 10,110.00p 10,142.00p 10,075.18p 10,128.50p 4,865
04/02/2025 10,062.00p 10,062.00p 10,029.04p 10,076.50p 2,495
03/02/2025 10,011.00p 10,101.53p 10,011.00p 10,076.50p 1,415
31/01/2025 10,057.00p 10,063.00p 10,026.32p 10,043.50p 4,013
30/01/2025 10,041.00p 10,048.44p 10,011.33p 10,039.00p 1,274
29/01/2025 10,033.00p 10,072.00p 9,994.00p 9,994.00p 3,104
28/01/2025 9,996.00p 10,014.40p 9,981.00p 9,991.00p 3,866
27/01/2025 10,004.00p 10,022.00p 9,997.03p 10,013.50p 2,181
24/01/2025 9,958.00p 10,000.00p 9,942.32p 9,972.00p 9,427
23/01/2025 9,965.00p 9,982.00p 9,956.56p 9,981.50p 2,229
22/01/2025 10,000.00p 10,012.32p 9,967.00p 9,967.00p 1,654
21/01/2025 9,945.00p 9,999.89p 9,932.00p 9,993.50p 5,582
20/01/2025 9,936.00p 9,958.00p 9,903.72p 9,958.00p 13,965
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

Market data

Select a section