Market data

Select a section

Invesco Markets II Invesco UK Gilt 1-5 Year Ucits ETF Dist

(GLT5)
Sector: n/a
3,698.00p
-3.50p -0.09
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,702.00p 3,711.50p 3,696.70p 3,698.00p 4,619
15/05/2025 3,683.50p 3,711.50p 3,683.50p 3,701.50p 33,816
14/05/2025 3,700.50p 3,702.50p 3,692.00p 3,694.00p 30,681
13/05/2025 3,692.50p 3,702.50p 3,692.50p 3,699.75p 11,712
12/05/2025 3,700.50p 3,716.00p 3,697.75p 3,699.00p 37,818
09/05/2025 3,700.00p 3,710.00p 3,700.00p 3,707.00p 9,236
08/05/2025 3,707.00p 3,720.50p 3,706.25p 3,706.25p 5,357
07/05/2025 3,714.50p 3,717.50p 3,708.50p 3,713.00p 5,686
06/05/2025 3,716.50p 3,713.75p 3,702.50p 3,713.00p 7,722
05/05/2025 3,716.50p 3,718.50p 3,709.85p 3,711.75p 5,168
02/05/2025 3,716.50p 3,718.50p 3,709.85p 3,711.75p 5,168
01/05/2025 3,720.00p 3,740.50p 3,713.25p 3,713.25p 3,745
30/04/2025 3,714.00p 3,735.50p 3,711.00p 3,716.25p 7,126
29/04/2025 3,709.00p 3,724.00p 3,707.00p 3,711.00p 15,681
28/04/2025 3,701.50p 3,712.50p 3,701.50p 3,706.75p 2,810
25/04/2025 3,710.50p 3,719.50p 3,701.50p 3,709.00p 10,785
24/04/2025 3,706.00p 3,725.50p 3,702.00p 3,713.00p 9,135
23/04/2025 3,709.00p 3,718.00p 3,699.00p 3,699.50p 8,370
22/04/2025 3,681.00p 3,724.50p 3,674.00p 3,711.00p 13,342
21/04/2025 3,696.00p 3,704.00p 3,689.50p 3,704.00p 25,329
18/04/2025 3,696.00p 3,704.00p 3,689.50p 3,704.00p 25,329
17/04/2025 3,696.00p 3,704.00p 3,689.50p 3,704.00p 25,329
16/04/2025 3,695.50p 3,720.50p 3,679.52p 3,694.75p 5,646
15/04/2025 3,689.50p 3,703.50p 3,671.37p 3,687.00p 47,596
14/04/2025 3,687.50p 3,708.00p 3,681.88p 3,684.50p 7,298
11/04/2025 3,689.00p 3,698.00p 3,682.00p 3,683.00p 8,303
10/04/2025 3,686.00p 3,694.80p 3,677.85p 3,694.75p 8,842
09/04/2025 3,706.50p 3,708.00p 3,658.00p 3,683.75p 27,835
08/04/2025 3,690.00p 3,706.50p 3,675.50p 3,688.25p 11,479
07/04/2025 3,696.50p 3,714.41p 3,664.00p 3,664.00p 78,586
04/04/2025 3,695.50p 3,706.50p 3,685.90p 3,691.25p 13,753
03/04/2025 3,672.50p 3,689.00p 3,672.50p 3,684.50p 17,159
02/04/2025 3,667.00p 3,671.00p 3,662.50p 3,665.75p 2,979
01/04/2025 3,670.00p 3,672.00p 3,660.00p 3,666.75p 8,069
31/03/2025 3,665.50p 3,669.50p 3,662.30p 3,666.00p 7,858
28/03/2025 3,659.00p 3,664.00p 3,656.50p 3,661.00p 4,378
27/03/2025 3,657.00p 3,659.50p 3,649.56p 3,656.00p 22,169
26/03/2025 3,658.00p 3,661.00p 3,651.50p 3,661.00p 22,315
25/03/2025 3,654.00p 3,657.00p 3,651.22p 3,653.00p 5,095
24/03/2025 3,656.00p 3,659.14p 3,645.50p 3,654.50p 8,072
21/03/2025 3,651.00p 3,678.00p 3,651.00p 3,653.25p 3,322
20/03/2025 3,662.50p 3,666.50p 3,654.84p 3,657.50p 4,518
19/03/2025 3,661.50p 3,662.50p 3,634.00p 3,660.25p 9,183
18/03/2025 3,669.00p 3,680.50p 3,653.00p 3,656.75p 10,655
17/03/2025 3,663.50p 3,672.00p 3,655.11p 3,659.75p 14,453
14/03/2025 3,661.00p 3,670.00p 3,649.00p 3,660.25p 44,477
13/03/2025 3,655.00p 3,663.00p 3,631.50p 3,663.00p 5,150
12/03/2025 3,688.00p 3,698.00p 3,688.00p 3,696.00p 10,512
11/03/2025 3,693.00p 3,697.68p 3,690.50p 3,692.75p 18,309
10/03/2025 3,697.00p 3,698.00p 3,686.50p 3,698.00p 12,758
07/03/2025 3,689.00p 3,714.00p 3,684.00p 3,690.75p 1,960
06/03/2025 3,683.00p 3,698.50p 3,653.00p 3,688.00p 10,880
05/03/2025 3,689.50p 3,708.00p 3,679.50p 3,685.50p 10,070
04/03/2025 3,699.50p 3,702.18p 3,690.50p 3,702.00p 3,918
28/02/2025 3,701.50p 3,711.41p 3,687.34p 3,695.50p 8,898
27/02/2025 3,693.00p 3,701.00p 3,689.50p 3,692.50p 13,868
26/02/2025 3,691.50p 3,696.50p 3,690.50p 3,692.25p 15,715
25/02/2025 3,690.50p 3,706.00p 3,686.13p 3,692.75p 41,247
24/02/2025 3,680.00p 3,690.50p 3,676.00p 3,690.50p 39,996
21/02/2025 3,676.00p 3,684.50p 3,676.00p 3,683.25p 5,627
20/02/2025 3,685.50p 3,685.50p 3,677.00p 3,680.50p 10,970
19/02/2025 3,681.00p 3,688.02p 3,675.50p 3,678.50p 10,930
18/02/2025 3,687.50p 3,703.00p 3,660.00p 3,683.25p 11,377
17/02/2025 3,684.50p 3,688.00p 3,677.50p 3,685.75p 7,849
14/02/2025 3,681.00p 3,688.50p 3,681.00p 3,686.50p 4,184
13/02/2025 3,685.00p 3,691.15p 3,681.00p 3,687.50p 20,500
12/02/2025 3,685.00p 3,688.50p 3,678.00p 3,688.50p 24,385
11/02/2025 3,693.00p 3,694.50p 3,683.56p 3,686.50p 15,093
10/02/2025 3,691.00p 3,694.50p 3,685.50p 3,689.75p 19,173
07/02/2025 3,685.50p 3,690.00p 3,683.30p 3,686.25p 15,453
06/02/2025 3,693.00p 3,694.50p 3,686.80p 3,688.50p 5,686
05/02/2025 3,690.50p 3,701.00p 3,686.26p 3,688.50p 13,817
04/02/2025 3,673.00p 3,692.25p 3,672.50p 3,688.00p 35,004
03/02/2025 3,679.50p 3,694.50p 3,677.30p 3,688.00p 23,573
31/01/2025 3,677.00p 3,680.50p 3,667.00p 3,676.25p 9,368
30/01/2025 3,671.00p 3,678.50p 3,666.14p 3,678.50p 4,309
29/01/2025 3,672.00p 3,672.00p 3,663.50p 3,665.25p 2,722
28/01/2025 3,670.00p 3,670.00p 3,665.69p 3,670.00p 7,971
27/01/2025 3,667.50p 3,669.00p 3,662.50p 3,667.00p 4,787
24/01/2025 3,669.50p 3,670.88p 3,657.00p 3,661.50p 11,423
23/01/2025 3,654.50p 3,669.00p 3,654.50p 3,669.00p 29,068
22/01/2025 3,663.00p 3,663.00p 3,657.00p 3,658.75p 13,928
21/01/2025 3,657.50p 3,663.00p 3,644.00p 3,660.50p 24,189
20/01/2025 3,655.50p 3,658.35p 3,650.50p 3,656.25p 9,423
17/01/2025 3,658.00p 3,660.47p 3,654.00p 3,655.25p 9,292
16/01/2025 3,652.00p 3,657.00p 3,645.50p 3,646.50p 7,273
15/01/2025 3,638.00p 3,654.70p 3,637.50p 3,646.50p 28,508
14/01/2025 3,635.00p 3,637.50p 3,630.00p 3,633.00p 4,296
13/01/2025 3,627.00p 3,637.50p 3,626.00p 3,633.00p 10,351
10/01/2025 3,638.50p 3,642.50p 3,632.74p 3,642.50p 20,154
09/01/2025 3,634.50p 3,647.00p 3,616.50p 3,641.50p 177,904
08/01/2025 3,646.00p 3,649.00p 3,634.00p 3,638.00p 7,653
07/01/2025 3,648.00p 3,655.50p 3,634.00p 3,642.75p 3,577
06/01/2025 3,649.00p 3,659.00p 3,641.50p 3,646.75p 8,788
03/01/2025 3,652.00p 3,659.50p 3,639.00p 3,647.75p 4,696
02/01/2025 3,653.50p 3,656.50p 3,643.50p 3,650.25p 2,961
01/01/2025 3,653.00p 3,653.00p 3,644.50p 3,653.00p 1,021
31/12/2024 3,653.00p 3,653.00p 3,644.50p 3,653.00p 1,021
30/12/2024 3,637.00p 3,647.50p 3,637.00p 3,639.00p 4,693
27/12/2024 3,642.00p 3,651.50p 3,631.50p 3,641.00p 4,021
26/12/2024 3,634.00p 3,696.00p 3,634.00p 3,641.50p 4,026
25/12/2024 3,634.00p 3,696.00p 3,634.00p 3,641.50p 4,026
24/12/2024 3,634.00p 3,696.00p 3,634.00p 3,641.50p 4,026
23/12/2024 3,646.50p 3,657.50p 3,637.50p 3,651.50p 13,043
20/12/2024 3,647.50p 3,658.00p 3,643.14p 3,654.00p 50,021
19/12/2024 3,634.50p 3,647.50p 3,624.50p 3,647.50p 28,505
18/12/2024 3,646.50p 3,646.50p 3,635.12p 3,639.25p 6,982
17/12/2024 3,648.50p 3,649.00p 3,638.64p 3,644.50p 40,768
16/12/2024 3,649.50p 3,660.50p 3,647.50p 3,652.00p 632,494
13/12/2024 3,662.50p 3,662.50p 3,654.00p 3,654.00p 29,725
12/12/2024 3,777.00p 3,777.00p 3,650.50p 3,703.00p 15,392
11/12/2024 3,699.50p 3,703.00p 3,689.50p 3,703.00p 2,127
10/12/2024 3,694.00p 3,699.00p 3,691.50p 3,692.25p 17,409
09/12/2024 3,695.00p 3,703.00p 3,695.00p 3,698.25p 4,859
06/12/2024 3,699.50p 3,707.28p 3,690.00p 3,694.25p 15,365
05/12/2024 3,699.00p 3,702.26p 3,694.72p 3,696.75p 4,754
04/12/2024 3,699.00p 3,700.18p 3,688.50p 3,699.00p 4,971
03/12/2024 3,695.00p 3,703.00p 3,694.61p 3,699.00p 114,468
02/12/2024 3,696.50p 3,702.37p 3,693.00p 3,699.00p 3,659
29/11/2024 3,696.50p 3,696.51p 3,691.02p 3,693.75p 7,897
28/11/2024 3,692.00p 3,692.50p 3,681.50p 3,688.50p 11,781
27/11/2024 3,689.50p 3,693.00p 3,685.75p 3,685.75p 6,228
26/11/2024 3,682.00p 3,684.59p 3,678.50p 3,682.00p 4,996
25/11/2024 3,683.50p 3,686.50p 3,678.22p 3,682.50p 11,286
22/11/2024 3,675.50p 3,683.00p 3,677.22p 3,675.25p 32,329
21/11/2024 3,675.50p 3,678.50p 3,671.50p 3,671.50p 95,754
20/11/2024 3,664.00p 3,674.00p 3,662.00p 3,671.50p 1,692
19/11/2024 3,674.00p 3,676.00p 3,671.00p 3,667.50p 5,276
18/11/2024 3,669.00p 3,669.53p 3,665.00p 3,667.50p 2,162

Market data

Select a section