Invesco Markets II Invesco UK Gilts Ucits ETF Acc

(GLTA)
Sector: n/a
3,124.50p
17.00p 0.55
Last updated: 16:45:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,121.00p 3,127.58p 3,114.50p 3,124.50p 527
07/11/2024 3,103.50p 3,114.00p 3,096.50p 3,107.50p 3,481
06/11/2024 3,108.50p 3,110.00p 3,086.50p 3,091.50p 1,128
05/11/2024 3,108.50p 3,113.50p 3,102.00p 3,102.00p 3,967
04/11/2024 3,125.00p 3,125.00p 3,116.00p 3,117.00p 6,029
01/11/2024 3,119.00p 3,139.00p 3,118.13p 3,122.50p 6,461
31/10/2024 3,116.50p 3,132.36p 3,105.90p 3,126.00p 11,196
30/10/2024 3,180.00p 3,187.00p 3,138.00p 3,144.75p 6,823
29/10/2024 3,160.00p 3,165.76p 3,157.00p 3,157.00p 2,220
28/10/2024 3,163.00p 3,183.00p 3,159.51p 3,170.00p 33,732
25/10/2024 3,175.00p 3,179.46p 3,171.55p 3,176.00p 18,234
24/10/2024 3,166.50p 3,170.50p 3,163.50p 3,176.00p 45,304
23/10/2024 3,169.50p 3,183.19p 3,169.50p 3,176.00p 990
22/10/2024 3,188.50p 3,195.04p 3,186.00p 3,188.00p 252
21/10/2024 3,214.50p 3,214.50p 3,195.75p 3,195.75p 19,733
18/10/2024 3,205.50p 3,217.22p 3,200.14p 3,216.00p 160,802
17/10/2024 3,210.50p 3,211.04p 3,206.50p 3,207.50p 808
16/10/2024 3,208.50p 3,217.50p 3,204.50p 3,185.00p 1,635
15/10/2024 3,168.50p 3,186.50p 3,168.50p 3,185.00p 6,269
14/10/2024 3,160.50p 3,169.00p 3,153.50p 3,159.50p 712
11/10/2024 3,161.50p 3,173.50p 3,157.79p 3,167.50p 1,078
10/10/2024 3,163.50p 3,179.10p 3,157.31p 3,167.00p 4,535
09/10/2024 3,177.00p 3,180.79p 3,174.48p 3,174.50p 2,913
08/10/2024 3,164.00p 3,172.75p 3,162.50p 3,172.75p 791
07/10/2024 3,171.50p 3,177.15p 3,166.00p 3,169.25p 5,746
04/10/2024 3,210.00p 3,192.26p 3,183.00p 3,183.00p 570
03/10/2024 3,210.00p 3,222.50p 3,204.50p 3,217.50p 3,709
02/10/2024 3,216.00p 3,217.26p 3,206.25p 3,208.75p 10,269
01/10/2024 3,241.50p 3,241.50p 3,233.06p 3,235.00p 3,459
30/09/2024 3,216.50p 3,241.50p 3,208.65p 3,213.25p 4,852
27/09/2024 3,218.50p 3,226.50p 3,213.28p 3,215.75p 1,037
26/09/2024 3,212.00p 3,217.00p 3,212.00p 3,212.00p 220
25/09/2024 3,224.00p 3,238.22p 3,220.00p 3,220.00p 1,685
24/09/2024 3,226.50p 3,236.50p 3,221.72p 3,236.50p 1,903
23/09/2024 3,232.50p 3,245.36p 3,230.50p 3,234.25p 441
20/09/2024 3,240.00p 3,254.50p 3,240.00p 3,240.00p 503
19/09/2024 3,260.00p 3,261.00p 3,244.54p 3,247.25p 2,716
18/09/2024 3,261.00p 3,274.52p 3,245.24p 3,258.00p 4,201
17/09/2024 3,274.50p 3,289.00p 3,273.00p 3,276.75p 518
16/09/2024 3,274.50p 3,282.00p 3,273.18p 3,281.75p 1,557
13/09/2024 3,279.00p 3,277.00p 3,274.00p 3,271.75p 183
12/09/2024 3,279.00p 3,284.09p 3,270.56p 3,279.25p 909
11/09/2024 3,278.00p 3,282.50p 3,269.00p 3,258.75p 2,672
10/09/2024 3,251.50p 3,259.50p 3,248.00p 3,258.75p 94
09/09/2024 3,235.50p 3,252.50p 3,231.00p 3,251.50p 2,518
06/09/2024 3,249.50p 3,250.46p 3,232.00p 3,244.75p 2,669
05/09/2024 3,232.00p 3,247.13p 3,238.75p 3,240.50p 109
04/09/2024 3,232.00p 3,248.00p 3,224.83p 3,235.00p 2,522
03/09/2024 3,226.50p 3,229.50p 3,205.33p 3,220.75p 389
02/09/2024 3,199.50p 3,204.67p 3,199.50p 3,210.25p 340
30/08/2024 3,211.00p 3,219.00p 3,209.62p 3,210.25p 1,562
29/08/2024 3,212.00p 3,224.35p 3,206.00p 3,206.00p 1,057
28/08/2024 3,216.50p 3,227.87p 3,208.74p 3,211.50p 758
27/08/2024 3,214.00p 3,216.00p 3,210.51p 3,216.00p 1,707
26/08/2024 3,223.50p 3,235.00p 3,216.75p 3,216.75p 1,314
23/08/2024 3,223.50p 3,235.00p 3,216.75p 3,216.75p 1,314
22/08/2024 3,223.50p 3,235.00p 3,216.75p 3,216.75p 1,314
21/08/2024 3,223.50p 3,239.26p 3,216.83p 3,232.00p 6,716
20/08/2024 3,222.50p 3,229.29p 3,220.61p 3,229.00p 743
19/08/2024 3,221.50p 3,233.00p 3,221.50p 3,222.00p 634
16/08/2024 3,225.50p 3,232.50p 3,221.34p 3,222.00p 366
15/08/2024 3,244.00p 3,244.00p 3,219.04p 3,225.50p 7,125
14/08/2024 3,249.50p 3,251.05p 3,240.70p 3,247.50p 292
13/08/2024 3,221.00p 3,231.00p 3,218.97p 3,229.00p 2,395
12/08/2024 3,217.50p 3,219.75p 3,209.00p 3,219.75p 1,669
09/08/2024 3,210.00p 3,220.00p 3,210.00p 3,217.50p 3,439
08/08/2024 3,219.00p 3,223.00p 3,209.00p 3,209.50p 1,191
07/08/2024 3,213.00p 3,213.00p 3,201.16p 3,209.00p 1,496
06/08/2024 3,227.00p 3,243.14p 3,218.69p 3,221.00p 16,229
05/08/2024 3,238.50p 3,259.31p 3,230.00p 3,230.00p 1,709
02/08/2024 3,233.00p 3,250.56p 3,221.78p 3,236.75p 8,212
01/08/2024 3,211.00p 3,234.00p 3,204.10p 3,223.00p 5,306
31/07/2024 3,190.50p 3,207.50p 3,184.78p 3,200.50p 9,227
30/07/2024 3,179.00p 3,199.50p 3,170.35p 3,178.75p 3,646
29/07/2024 3,175.50p 3,180.50p 3,172.00p 3,176.25p 3,634
26/07/2024 3,148.50p 3,169.00p 3,148.50p 3,157.50p 906
25/07/2024 3,153.50p 3,165.00p 3,153.13p 3,157.50p 2,576
24/07/2024 3,161.00p 3,162.71p 3,149.28p 3,154.25p 3,828
23/07/2024 3,149.00p 3,161.50p 3,149.00p 3,158.25p 4,577
22/07/2024 3,164.00p 3,164.00p 3,151.00p 3,151.00p 10,275
19/07/2024 3,163.00p 3,180.57p 3,160.00p 3,160.50p 2,193
18/07/2024 3,177.50p 3,187.50p 3,173.28p 3,181.50p 818
17/07/2024 3,175.00p 3,177.57p 3,170.06p 3,174.25p 656
16/07/2024 3,172.00p 3,175.63p 3,168.42p 3,164.50p 1,834
15/07/2024 3,165.50p 3,165.50p 3,157.71p 3,164.50p 4,569
12/07/2024 3,164.00p 3,164.00p 3,149.20p 3,159.00p 5,793
11/07/2024 3,148.50p 3,170.51p 3,143.00p 3,168.25p 4,683
10/07/2024 3,158.50p 3,163.00p 3,150.75p 3,153.00p 2,119
09/07/2024 3,153.50p 3,162.00p 3,140.50p 3,140.50p 3,925
08/07/2024 3,154.00p 3,160.07p 3,146.25p 3,159.00p 1,302
05/07/2024 3,155.00p 3,155.00p 3,141.64p 3,155.00p 5,413
04/07/2024 3,124.00p 3,138.00p 3,134.25p 3,134.25p 1,103
03/07/2024 3,124.00p 3,156.00p 3,120.68p 3,142.00p 2,864
02/07/2024 3,119.50p 3,124.76p 3,114.13p 3,114.50p 2,557
01/07/2024 3,125.00p 3,140.11p 3,104.50p 3,108.50p 1,625
28/06/2024 3,150.00p 3,165.75p 3,140.50p 3,140.50p 168
27/06/2024 3,173.00p 3,173.00p 3,143.07p 3,151.50p 927
26/06/2024 3,159.00p 3,159.63p 3,147.25p 3,147.25p 883
25/06/2024 3,163.50p 3,172.70p 3,161.00p 3,163.00p 2,053
24/06/2024 3,167.50p 3,167.50p 3,157.50p 3,157.50p 1,090
21/06/2024 3,174.00p 3,176.83p 3,157.78p 3,158.50p 1,259
20/06/2024 3,165.00p 3,167.50p 3,158.13p 3,167.50p 1,555
19/06/2024 3,162.00p 3,165.50p 3,158.75p 3,163.75p 508
18/06/2024 3,163.50p 3,170.00p 3,151.59p 3,170.00p 1,159
17/06/2024 3,162.50p 3,167.13p 3,149.00p 3,153.00p 1,370
14/06/2024 3,161.00p 3,170.28p 3,153.41p 3,165.50p 3,543
13/06/2024 3,141.00p 3,152.50p 3,136.79p 3,145.75p 431
12/06/2024 3,116.00p 3,146.50p 3,108.68p 3,145.50p 5,841
11/06/2024 3,107.00p 3,111.70p 3,103.95p 3,110.00p 1,246
10/06/2024 3,097.00p 3,108.27p 3,097.00p 3,097.00p 1,461
07/06/2024 3,115.00p 3,143.00p 3,111.68p 3,116.00p 1,744
06/06/2024 3,134.50p 3,145.50p 3,128.00p 3,138.75p 1,559
05/06/2024 3,129.50p 3,138.00p 3,123.30p 3,136.75p 1,731
04/06/2024 3,127.50p 3,150.14p 3,124.50p 3,134.75p 5,600
03/06/2024 3,125.50p 3,126.00p 3,098.82p 3,117.25p 2,535
31/05/2024 3,079.50p 3,097.50p 3,072.50p 3,097.50p 5,239
30/05/2024 3,070.50p 3,082.00p 3,070.50p 3,082.00p 1,285
29/05/2024 3,071.50p 3,090.00p 3,070.00p 3,070.50p 767
28/05/2024 3,101.50p 3,118.50p 3,099.00p 3,101.00p 2,933
27/05/2024 3,109.00p 3,111.50p 3,103.50p 3,105.00p 2,785
24/05/2024 3,109.00p 3,111.50p 3,103.50p 3,105.00p 2,785
23/05/2024 3,116.50p 3,120.32p 3,102.00p 3,107.00p 5,242
22/05/2024 3,110.50p 3,128.56p 3,099.47p 3,110.00p 19,059
21/05/2024 3,131.00p 3,144.00p 3,125.90p 3,134.50p 15,857
20/05/2024 3,136.00p 3,137.00p 3,122.50p 3,125.00p 1,647
17/05/2024 3,143.50p 3,149.00p 3,138.00p 3,138.50p 13,916
16/05/2024 3,155.00p 3,158.00p 3,149.00p 3,153.75p 18,657
15/05/2024 3,155.00p 3,155.00p 3,135.50p 3,155.00p 1,508
14/05/2024 3,122.00p 3,132.00p 3,122.00p 3,122.00p 4,171
13/05/2024 3,128.50p 3,132.76p 3,121.50p 3,121.50p 3,206
10/05/2024 3,134.50p 3,142.50p 3,122.00p 3,123.25p 3,683