Market data

Select a section

Invesco Markets II Invesco UK Gilts Ucits ETF Acc

(GLTA)
Sector: n/a
3,143.00p
3.50p 0.11
Last updated: 16:41:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 3,138.50p 3,152.00p 3,134.14p 3,139.50p 8,545
15/07/2025 3,154.50p 3,159.68p 3,138.00p 3,138.00p 5,024
14/07/2025 3,144.00p 3,151.50p 3,141.50p 3,149.75p 2,894
11/07/2025 3,155.50p 3,155.50p 3,141.24p 3,145.25p 6,576
10/07/2025 3,142.50p 3,159.24p 3,148.70p 3,155.75p 1,639
09/07/2025 3,142.50p 3,152.50p 3,141.50p 3,152.50p 3,917
08/07/2025 3,163.00p 3,149.50p 3,137.00p 3,141.50p 1,127
07/07/2025 3,163.00p 3,170.59p 3,153.25p 3,153.25p 6,326
04/07/2025 3,164.00p 3,171.33p 3,158.00p 3,158.00p 2,704
03/07/2025 3,160.00p 3,169.05p 3,157.38p 3,162.50p 4,257
02/07/2025 3,146.00p 3,178.34p 3,140.33p 3,152.00p 6,908
01/07/2025 3,195.00p 3,196.89p 3,189.53p 3,194.50p 163,644
30/06/2025 3,172.50p 3,183.04p 3,172.50p 3,172.50p 1,473
27/06/2025 3,177.50p 3,180.48p 3,175.50p 3,177.00p 1,026
26/06/2025 3,185.50p 3,188.21p 3,180.02p 3,183.75p 2,876
25/06/2025 3,191.50p 3,195.00p 3,179.75p 3,183.75p 2,047
24/06/2025 3,177.50p 3,191.50p 3,171.48p 3,187.00p 3,868
23/06/2025 3,176.00p 3,187.50p 3,160.48p 3,187.50p 1,219
20/06/2025 3,168.00p 3,170.25p 3,162.75p 3,167.50p 282
19/06/2025 3,175.50p 3,178.05p 3,171.00p 3,171.00p 1,677
18/06/2025 3,169.50p 3,179.97p 3,164.90p 3,174.50p 9,771
17/06/2025 3,174.00p 3,171.75p 3,161.10p 3,169.00p 2,008
16/06/2025 3,174.00p 3,176.18p 3,158.18p 3,171.25p 1,514
13/06/2025 3,174.00p 3,188.03p 3,165.75p 3,165.75p 6,961
12/06/2025 3,174.00p 3,189.50p 3,173.00p 3,183.25p 114,859
11/06/2025 3,162.50p 3,163.27p 3,150.54p 3,161.00p 4,670
10/06/2025 3,170.50p 3,170.50p 3,159.20p 3,162.25p 6,094
09/06/2025 3,161.50p 3,163.50p 3,137.70p 3,145.25p 2,715
06/06/2025 3,161.50p 3,156.29p 3,139.48p 3,140.50p 125
05/06/2025 3,161.50p 3,161.50p 3,145.00p 3,145.00p 1,664
04/06/2025 3,151.50p 3,151.50p 3,127.83p 3,151.50p 2,270
03/06/2025 3,105.50p 3,147.30p 3,139.00p 3,141.25p 4,759
02/06/2025 3,105.50p 3,135.16p 3,122.67p 3,130.75p 425
30/05/2025 3,105.50p 3,136.00p 3,121.55p 3,131.25p 225
29/05/2025 3,105.50p 3,136.40p 3,105.50p 3,131.50p 1,518
28/05/2025 3,144.00p 3,124.50p 3,110.25p 3,110.25p 2,004
27/05/2025 3,144.00p 3,144.50p 3,116.40p 3,120.50p 12,493
26/05/2025 3,106.50p 3,110.32p 3,106.50p 3,106.50p 457
23/05/2025 3,106.50p 3,110.32p 3,106.50p 3,106.50p 457
22/05/2025 3,096.50p 3,098.18p 3,088.88p 3,097.25p 6,363
21/05/2025 3,095.00p 3,104.00p 3,093.54p 3,098.00p 1,346
20/05/2025 3,106.50p 3,133.42p 3,109.25p 3,113.00p 2,936
19/05/2025 3,106.50p 3,124.52p 3,106.50p 3,122.75p 345
16/05/2025 3,116.50p 3,141.92p 3,128.00p 3,128.00p 962
15/05/2025 3,116.50p 3,127.53p 3,111.72p 3,125.00p 11,665
14/05/2025 3,121.00p 3,121.17p 3,107.50p 3,107.75p 2,478
13/05/2025 3,125.00p 3,126.00p 3,119.05p 3,125.25p 870
12/05/2025 3,131.00p 3,134.22p 3,123.00p 3,129.00p 2,928
09/05/2025 3,138.00p 3,148.35p 3,136.27p 3,145.25p 2,594
08/05/2025 3,189.50p 3,170.00p 3,152.00p 3,152.00p 376
07/05/2025 3,189.50p 3,173.16p 3,159.19p 3,171.00p 3,206
06/05/2025 3,189.50p 3,156.50p 3,143.43p 3,156.50p 2,712
05/05/2025 3,189.50p 3,181.92p 3,161.00p 3,161.00p 207
02/05/2025 3,189.50p 3,181.92p 3,161.00p 3,161.00p 207
01/05/2025 3,189.50p 3,189.50p 3,167.50p 3,167.50p 1,590
30/04/2025 3,154.50p 3,180.27p 3,171.33p 3,178.00p 3,787
29/04/2025 3,154.50p 3,171.72p 3,163.25p 3,164.25p 480
28/04/2025 3,154.50p 3,166.77p 3,153.33p 3,154.50p 2,677
25/04/2025 3,163.00p 3,164.79p 3,161.72p 3,162.00p 4,292
24/04/2025 3,152.00p 3,165.25p 3,144.09p 3,165.25p 885
23/04/2025 3,146.50p 3,166.95p 3,143.09p 3,144.25p 7,376
22/04/2025 3,131.50p 3,140.05p 3,126.28p 3,136.50p 40,873
21/04/2025 3,123.50p 3,142.72p 3,120.50p 3,137.25p 6,852
18/04/2025 3,123.50p 3,142.72p 3,120.50p 3,137.25p 6,852
17/04/2025 3,123.50p 3,142.72p 3,120.50p 3,137.25p 6,852
16/04/2025 3,120.50p 3,130.02p 3,120.50p 3,126.50p 56,133
15/04/2025 3,122.00p 3,122.50p 3,112.98p 3,113.25p 5,692
14/04/2025 3,099.50p 3,116.79p 3,098.21p 3,114.00p 4,994
11/04/2025 3,098.00p 3,106.92p 3,085.78p 3,094.25p 32,061
10/04/2025 3,100.50p 3,122.50p 3,100.50p 3,122.50p 2,406
09/04/2025 3,096.00p 3,102.50p 3,075.40p 3,077.50p 16,007
08/04/2025 3,119.50p 3,135.23p 3,106.96p 3,124.50p 13,060
07/04/2025 3,171.50p 3,203.20p 3,118.98p 3,123.00p 17,468
04/04/2025 3,178.00p 3,187.69p 3,165.26p 3,171.50p 5,686
03/04/2025 3,122.00p 3,155.22p 3,143.18p 3,153.75p 547
02/04/2025 3,122.00p 3,133.64p 3,121.50p 3,122.50p 5,087
01/04/2025 3,122.50p 3,133.33p 3,125.25p 3,125.25p 479
31/03/2025 3,122.50p 3,123.00p 3,114.83p 3,115.25p 5,406
28/03/2025 3,089.50p 3,111.88p 3,103.50p 3,108.50p 574
27/03/2025 3,089.50p 3,096.21p 3,085.75p 3,091.50p 11,593
26/03/2025 3,095.50p 3,110.46p 3,095.50p 3,103.75p 1,533
25/03/2025 3,096.50p 3,097.50p 3,089.00p 3,092.75p 11,521
24/03/2025 3,108.00p 3,108.00p 3,096.25p 3,100.75p 1,867
21/03/2025 3,113.50p 3,118.19p 3,103.50p 3,103.50p 8,276
20/03/2025 3,142.50p 3,142.50p 3,121.50p 3,124.50p 1,572
19/03/2025 3,125.50p 3,130.00p 3,123.45p 3,130.00p 3,135
18/03/2025 3,115.50p 3,132.81p 3,099.70p 3,119.25p 828
17/03/2025 3,113.50p 3,128.00p 3,113.00p 3,126.00p 4,003
14/03/2025 3,113.00p 3,130.77p 3,100.00p 3,115.00p 3,529
13/03/2025 3,095.50p 3,119.38p 3,095.50p 3,109.75p 1,177
12/03/2025 3,098.50p 3,110.72p 3,097.00p 3,097.00p 1,204
11/03/2025 3,111.50p 3,122.25p 3,109.28p 3,110.50p 7,485
10/03/2025 3,126.50p 3,130.38p 3,119.44p 3,120.50p 1,620
07/03/2025 3,115.50p 3,129.63p 3,106.54p 3,121.50p 1,133
06/03/2025 3,100.00p 3,111.00p 3,081.33p 3,111.00p 2,489
05/03/2025 3,115.50p 3,120.66p 3,105.04p 3,110.00p 4,442
04/03/2025 3,157.50p 3,158.29p 3,141.72p 3,148.25p 2,239
03/03/2025 3,150.50p 3,148.22p 3,130.32p 3,137.50p 1,396
28/02/2025 3,150.50p 3,151.29p 3,132.47p 3,151.00p 5,929
27/02/2025 3,144.00p 3,144.44p 3,137.76p 3,139.75p 585
26/02/2025 3,144.00p 3,150.00p 3,141.99p 3,142.50p 1,637
25/02/2025 3,147.50p 3,147.52p 3,130.50p 3,142.75p 1,615
24/02/2025 3,119.50p 3,125.50p 3,119.50p 3,125.50p 3,514
21/02/2025 3,114.00p 3,129.43p 3,107.50p 3,122.00p 87
20/02/2025 3,114.00p 3,118.42p 3,109.07p 3,113.75p 2,793
19/02/2025 3,113.00p 3,118.62p 3,110.49p 3,111.50p 40,745
18/02/2025 3,121.00p 3,142.00p 3,119.06p 3,125.25p 1,396
17/02/2025 3,135.00p 3,135.00p 3,121.79p 3,133.75p 1,182
14/02/2025 3,135.00p 3,143.00p 3,135.00p 3,142.25p 258
13/02/2025 3,134.00p 3,146.82p 3,134.00p 3,144.75p 282
12/02/2025 3,148.00p 3,132.98p 3,120.00p 3,125.00p 657
11/02/2025 3,148.00p 3,147.60p 3,136.50p 3,138.50p 2,830
10/02/2025 3,148.00p 3,156.50p 3,145.69p 3,149.50p 1,130
07/02/2025 3,131.50p 3,152.72p 3,138.60p 3,145.25p 562
06/02/2025 3,131.50p 3,162.40p 3,132.50p 3,155.75p 957
05/02/2025 3,131.50p 3,158.92p 3,141.00p 3,130.50p 589
04/02/2025 3,131.50p 3,132.00p 3,122.75p 3,136.25p 1,296
03/02/2025 3,185.00p 3,185.00p 3,128.29p 3,136.25p 2,398
31/01/2025 3,122.50p 3,130.00p 3,121.76p 3,123.50p 437
30/01/2025 3,118.00p 3,125.50p 3,115.83p 3,121.00p 682
29/01/2025 3,118.00p 3,118.76p 3,106.75p 3,106.75p 2,106
28/01/2025 3,110.50p 3,114.50p 3,103.50p 3,106.75p 1,705
27/01/2025 3,111.00p 3,118.00p 3,106.20p 3,115.50p 10,989
24/01/2025 3,108.50p 3,108.94p 3,092.50p 3,102.00p 5,280
23/01/2025 3,096.00p 3,104.50p 3,095.00p 3,104.50p 2,323
22/01/2025 3,107.00p 3,111.26p 3,099.50p 3,099.50p 5,607
21/01/2025 3,080.00p 3,110.22p 3,086.99p 3,109.00p 381
20/01/2025 3,080.00p 3,094.50p 3,080.00p 3,092.00p 997
17/01/2025 3,081.50p 3,098.00p 3,091.25p 3,091.25p 996

Market data

Select a section