Market data

Select a section

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

(GLT5)
Sector: n/a
3,683.25p
2.75p 0.07
Last updated: 16:41:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section