Market data

Select a section

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

(GLT5)
Sector: n/a
3,683.75p
4.50p 0.12
Last updated: 13:20:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,666.50p 3,671.00p 3,666.32p 3,683.00p 2,781
14/11/2024 3,656.50p 3,683.00p 3,655.28p 3,683.00p 3,873
13/11/2024 3,659.50p 3,668.50p 3,648.62p 3,663.50p 3,491
12/11/2024 3,674.00p 3,674.00p 3,660.00p 3,661.00p 3,930
11/11/2024 3,666.50p 3,669.50p 3,663.50p 3,667.25p 6,665
08/11/2024 3,677.00p 3,677.50p 3,663.53p 3,665.75p 2,301
07/11/2024 3,660.00p 3,666.00p 3,653.00p 3,661.00p 12,297
06/11/2024 3,659.00p 3,668.50p 3,649.00p 3,653.75p 3,634
05/11/2024 3,655.50p 3,662.00p 3,653.00p 3,653.00p 5,390
04/11/2024 3,663.50p 3,666.43p 3,661.25p 3,661.25p 4,155
01/11/2024 3,660.50p 3,684.50p 3,656.94p 3,662.75p 6,055
31/10/2024 3,668.00p 3,670.50p 3,651.00p 3,663.00p 10,016
30/10/2024 3,685.50p 3,704.50p 3,671.22p 3,677.00p 31,568
29/10/2024 3,683.50p 3,683.50p 3,676.24p 3,677.00p 2,223
28/10/2024 3,677.50p 3,689.50p 3,677.50p 3,685.00p 14,981
25/10/2024 3,691.00p 3,718.89p 3,685.41p 3,680.00p 4,453
24/10/2024 3,690.50p 3,695.50p 3,677.50p 3,691.25p 4,503
23/10/2024 3,693.00p 3,699.50p 3,685.39p 3,691.25p 1,579
22/10/2024 3,690.00p 3,701.00p 3,690.00p 3,692.50p 4,686
21/10/2024 3,696.00p 3,703.50p 3,689.00p 3,695.00p 4,682
18/10/2024 3,696.00p 3,700.50p 3,694.00p 3,696.50p 1,832
17/10/2024 3,703.00p 3,709.00p 3,688.50p 3,696.00p 7,823
16/10/2024 3,698.00p 3,699.00p 3,692.00p 3,698.25p 2,021
15/10/2024 3,681.00p 3,687.50p 3,681.00p 3,685.75p 1,802
14/10/2024 3,682.50p 3,683.36p 3,674.15p 3,679.00p 43,322
11/10/2024 3,679.50p 3,686.00p 3,671.00p 3,680.00p 4,444
10/10/2024 3,677.00p 3,680.50p 3,672.00p 3,679.25p 1,653
09/10/2024 3,677.50p 3,681.51p 3,673.00p 3,678.75p 2,035
08/10/2024 3,677.50p 3,681.50p 3,667.00p 3,676.50p 7,424
07/10/2024 3,680.00p 3,681.00p 3,667.50p 3,673.75p 2,683
04/10/2024 3,684.50p 3,695.00p 3,679.75p 3,679.75p 3,140
03/10/2024 3,697.00p 3,708.00p 3,665.00p 3,696.25p 1,390
02/10/2024 3,691.50p 3,693.00p 3,685.32p 3,688.75p 6,056
01/10/2024 3,695.50p 3,702.50p 3,679.41p 3,699.00p 19,565
30/09/2024 3,691.00p 3,705.00p 3,676.19p 3,691.25p 11,033
27/09/2024 3,693.50p 3,700.77p 3,692.00p 3,694.25p 1,707
26/09/2024 3,693.00p 3,701.50p 3,691.50p 3,694.50p 21,403
25/09/2024 3,698.50p 3,700.00p 3,689.00p 3,692.50p 696
24/09/2024 3,702.00p 3,697.50p 3,690.00p 3,697.50p 3,749
23/09/2024 3,702.00p 3,706.50p 3,691.50p 3,695.50p 20,635
20/09/2024 3,731.50p 3,731.50p 3,695.00p 3,695.00p 542
19/09/2024 3,702.50p 3,723.50p 3,693.35p 3,697.00p 7,136
18/09/2024 3,711.50p 3,711.50p 3,696.50p 3,698.50p 1,268
17/09/2024 3,708.00p 3,711.00p 3,701.50p 3,701.50p 2,646
16/09/2024 3,708.00p 3,709.50p 3,704.50p 3,707.25p 8,567
13/09/2024 3,706.00p 3,707.59p 3,703.50p 3,703.75p 5,461
12/09/2024 3,704.00p 3,709.00p 3,702.64p 3,747.25p 7,563
11/09/2024 3,740.50p 3,749.00p 3,740.50p 3,747.25p 2,576
10/09/2024 3,726.50p 3,738.50p 3,732.50p 3,737.75p 1,829
09/09/2024 3,726.50p 3,735.09p 3,724.00p 3,734.00p 9,168
06/09/2024 3,727.50p 3,733.00p 3,723.91p 3,729.00p 73,788
05/09/2024 3,720.00p 3,747.00p 3,721.50p 3,725.75p 5,348
04/09/2024 3,720.00p 3,732.05p 3,714.26p 3,722.75p 14,899
03/09/2024 3,714.50p 3,731.81p 3,708.99p 3,717.00p 4,633
02/09/2024 3,706.50p 3,713.00p 3,706.50p 3,711.50p 5,496
30/08/2024 3,716.50p 3,717.00p 3,711.50p 3,711.50p 2,975
29/08/2024 3,714.00p 3,722.89p 3,701.00p 3,711.25p 30,472
28/08/2024 3,690.00p 3,715.50p 3,683.00p 3,712.00p 1,833
27/08/2024 3,710.50p 3,713.93p 3,709.91p 3,711.50p 11,138
26/08/2024 3,716.00p 3,719.00p 3,709.00p 3,711.75p 3,529
23/08/2024 3,716.00p 3,719.00p 3,709.00p 3,711.75p 3,529
22/08/2024 3,716.00p 3,719.00p 3,709.00p 3,711.75p 3,529
21/08/2024 3,710.00p 3,718.50p 3,705.00p 3,711.00p 2,247
20/08/2024 3,710.00p 3,713.09p 3,710.00p 3,712.25p 4,068
19/08/2024 3,712.00p 3,716.00p 3,710.75p 3,711.25p 2,171
16/08/2024 3,714.50p 3,726.00p 3,709.66p 3,711.25p 4,165
15/08/2024 3,717.50p 3,723.09p 3,713.00p 3,715.25p 2,495
14/08/2024 3,704.00p 3,742.50p 3,704.00p 3,723.25p 4,228
13/08/2024 3,723.00p 3,723.00p 3,712.76p 3,718.00p 5,467
12/08/2024 3,735.00p 3,735.00p 3,710.83p 3,716.50p 3,703
09/08/2024 3,715.50p 3,715.50p 3,705.55p 3,712.75p 6,768
08/08/2024 3,717.00p 3,719.00p 3,710.91p 3,712.25p 2,758
07/08/2024 3,708.00p 3,714.50p 3,707.91p 3,711.75p 2,399
06/08/2024 3,718.50p 3,719.01p 3,694.50p 3,714.25p 5,106
05/08/2024 3,710.50p 3,750.00p 3,710.50p 3,713.50p 5,884
02/08/2024 3,715.50p 3,733.00p 3,708.55p 3,717.75p 7,869
01/08/2024 3,706.50p 3,722.00p 3,703.00p 3,714.25p 18,789
31/07/2024 3,698.00p 3,702.50p 3,695.00p 3,700.75p 8,934
30/07/2024 3,694.00p 3,706.95p 3,686.88p 3,695.00p 3,287
29/07/2024 3,688.50p 3,697.50p 3,688.50p 3,691.50p 9,438
26/07/2024 3,681.00p 3,689.50p 3,667.00p 3,686.50p 4,882
25/07/2024 3,690.00p 3,694.03p 3,681.59p 3,686.50p 3,408
24/07/2024 3,681.50p 3,694.23p 3,679.41p 3,683.00p 7,613
23/07/2024 3,676.50p 3,681.50p 3,670.33p 3,677.50p 4,721
22/07/2024 3,682.00p 3,682.00p 3,675.50p 3,676.00p 14,109
19/07/2024 3,697.00p 3,697.00p 3,678.83p 3,679.50p 1,927
18/07/2024 3,684.00p 3,689.50p 3,679.41p 3,687.50p 2,370
17/07/2024 3,682.00p 3,683.50p 3,677.50p 3,679.75p 3,645
16/07/2024 3,683.00p 3,683.50p 3,679.33p 3,681.50p 6,173
15/07/2024 3,672.50p 3,678.50p 3,666.62p 3,677.00p 795
12/07/2024 3,672.50p 3,676.50p 3,670.91p 3,674.50p 2,170
11/07/2024 3,668.50p 3,679.50p 3,668.33p 3,674.50p 12,651
10/07/2024 3,673.00p 3,673.50p 3,664.70p 3,669.75p 9,541
09/07/2024 3,669.50p 3,670.00p 3,667.00p 3,667.00p 8,290
08/07/2024 3,671.00p 3,671.50p 3,666.00p 3,670.25p 1,269
05/07/2024 3,665.00p 3,672.50p 3,662.00p 3,667.25p 4,674
04/07/2024 3,663.00p 3,665.87p 3,660.00p 3,662.25p 778
03/07/2024 3,661.00p 3,675.00p 3,659.50p 3,663.25p 618
02/07/2024 3,656.00p 3,664.00p 3,656.00p 3,656.50p 1,315
01/07/2024 3,659.50p 3,667.63p 3,652.00p 3,654.50p 24,377
28/06/2024 3,660.50p 3,669.27p 3,656.50p 3,660.25p 4,835
27/06/2024 3,662.50p 3,665.00p 3,653.88p 3,661.25p 5,466
26/06/2024 3,664.50p 3,671.00p 3,661.17p 3,661.25p 4,738
25/06/2024 3,664.50p 3,668.64p 3,662.00p 3,662.00p 3,311
24/06/2024 3,665.50p 3,672.00p 3,661.50p 3,661.50p 3,639
21/06/2024 3,672.00p 3,672.00p 3,662.00p 3,665.00p 31,788
20/06/2024 3,662.50p 3,673.27p 3,661.61p 3,672.00p 5,889
19/06/2024 3,674.00p 3,674.00p 3,659.50p 3,662.50p 1,000
18/06/2024 3,655.00p 3,667.00p 3,655.00p 3,667.00p 5,012
17/06/2024 3,663.00p 3,663.00p 3,655.50p 3,657.00p 4,627
14/06/2024 3,661.00p 3,663.50p 3,656.02p 3,663.50p 10,078
13/06/2024 3,653.00p 3,654.75p 3,650.62p 3,654.75p 6,432
12/06/2024 3,683.00p 3,697.00p 3,673.59p 3,693.00p 12,833
11/06/2024 3,682.50p 3,686.00p 3,678.50p 3,686.00p 8,259
10/06/2024 3,713.50p 3,713.50p 3,675.72p 3,676.75p 2,115
07/06/2024 3,689.00p 3,690.50p 3,679.00p 3,683.50p 2,493
06/06/2024 3,688.00p 3,688.51p 3,679.17p 3,688.25p 23,949
05/06/2024 3,687.50p 3,698.50p 3,677.31p 3,686.00p 4,187
04/06/2024 3,677.50p 3,699.00p 3,677.50p 3,681.00p 4,518
03/06/2024 3,678.00p 3,693.51p 3,668.44p 3,679.75p 1,338
31/05/2024 3,669.00p 3,675.50p 3,667.33p 3,674.50p 2,607
30/05/2024 3,668.50p 3,669.25p 3,665.43p 3,669.25p 3,729
29/05/2024 3,672.00p 3,685.00p 3,663.66p 3,665.50p 12,168
28/05/2024 3,643.00p 3,678.00p 3,643.00p 3,671.00p 5,505
27/05/2024 3,669.00p 3,673.50p 3,667.41p 3,670.75p 7,626

Market data

Select a section