Market data

Select a section

Invesco Markets II Invesco UK Gilts Ucits ETF Acc

(GLTA)
Sector: n/a
3,128.00p
3.00p 0.10
Last updated: 16:57:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 3,081.50p 3,087.25p 3,068.50p 3,070.50p 595
15/01/2025 3,029.00p 3,075.15p 3,042.07p 3,070.50p 1,761
14/01/2025 3,029.00p 3,037.08p 3,025.46p 3,029.00p 2,415
13/01/2025 3,029.00p 3,038.01p 3,028.26p 3,029.75p 3,566
10/01/2025 3,040.50p 3,045.50p 3,033.00p 3,038.25p 2,950
09/01/2025 3,039.50p 3,051.00p 3,034.08p 3,045.00p 89,647
08/01/2025 3,076.50p 3,077.67p 3,039.33p 3,044.75p 3,351
07/01/2025 3,089.50p 3,084.50p 3,071.75p 3,071.75p 113
06/01/2025 3,089.50p 3,093.00p 3,083.50p 3,089.00p 610
03/01/2025 3,098.50p 3,105.51p 3,089.50p 3,092.50p 2,704
02/01/2025 3,100.00p 3,109.50p 3,093.81p 3,095.75p 2,026
01/01/2025 3,101.00p 3,105.00p 3,096.50p 3,096.50p 878
31/12/2024 3,101.00p 3,105.00p 3,096.50p 3,096.50p 878
30/12/2024 3,085.00p 3,096.00p 3,085.00p 3,088.25p 1,135
27/12/2024 3,087.00p 3,090.33p 3,086.50p 3,087.00p 520
26/12/2024 3,104.00p 3,105.00p 3,087.49p 3,099.75p 4,270
25/12/2024 3,104.00p 3,105.00p 3,087.49p 3,099.75p 4,270
24/12/2024 3,104.00p 3,105.00p 3,087.49p 3,099.75p 4,270
23/12/2024 3,104.00p 3,107.14p 3,097.50p 3,099.75p 6,230
20/12/2024 3,102.00p 3,117.50p 3,089.52p 3,112.50p 835
19/12/2024 3,094.50p 3,097.00p 3,086.54p 3,095.00p 2,466
18/12/2024 3,116.00p 3,108.04p 3,101.50p 3,105.50p 1,150
17/12/2024 3,116.00p 3,123.00p 3,107.62p 3,109.25p 9,270
16/12/2024 3,157.50p 3,142.76p 3,127.00p 3,127.00p 5,521
13/12/2024 3,157.50p 3,148.76p 3,137.50p 3,137.50p 1,059
12/12/2024 3,157.50p 3,157.50p 3,142.00p 3,149.00p 212
11/12/2024 3,174.00p 3,170.22p 3,159.50p 3,159.50p 1,162
10/12/2024 3,174.00p 3,172.50p 3,156.50p 3,162.25p 385
09/12/2024 3,174.00p 3,179.77p 3,173.50p 3,177.00p 1,238
06/12/2024 3,173.00p 3,183.50p 3,169.75p 3,169.75p 1,844
05/12/2024 3,185.00p 3,187.00p 3,174.28p 3,176.75p 4,631
04/12/2024 3,176.00p 3,184.00p 3,175.50p 3,184.00p 1,327
03/12/2024 3,190.50p 3,204.14p 3,145.41p 3,182.50p 583
02/12/2024 3,184.50p 3,192.07p 3,176.38p 3,190.25p 2,991
29/11/2024 3,180.00p 3,187.31p 3,174.95p 3,182.50p 1,632
28/11/2024 3,169.00p 3,173.00p 3,161.50p 3,163.75p 8,595
27/11/2024 3,152.00p 3,170.76p 3,163.50p 3,163.75p 144
26/11/2024 3,152.00p 3,156.76p 3,148.50p 3,154.00p 632
25/11/2024 3,151.50p 3,165.50p 3,146.78p 3,131.00p 5,992
22/11/2024 3,142.50p 3,148.50p 3,126.97p 3,131.00p 750
21/11/2024 3,130.00p 3,135.04p 3,126.00p 3,131.00p 1,447
20/11/2024 3,134.50p 3,123.50p 3,114.75p 3,123.25p 2,177
19/11/2024 3,134.50p 3,135.25p 3,132.75p 3,120.00p 646
18/11/2024 3,114.50p 3,120.00p 3,112.50p 3,120.00p 1,420

Market data

Select a section