Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom 15+ Year Gilt UCITS ETF

(GLTL)
Sector: n/a
3,519.50p
13.50p 0.39
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,545.00p 3,546.00p 3,519.50p 3,519.50p 19,815
15/05/2025 3,483.00p 3,557.00p 3,478.00p 3,506.00p 25,249
14/05/2025 3,518.00p 3,518.00p 3,472.00p 3,472.00p 119,848
13/05/2025 3,505.00p 3,531.00p 3,499.00p 3,499.00p 23,860
12/05/2025 3,522.00p 3,528.00p 3,502.00p 3,519.00p 28,228
09/05/2025 3,539.00p 3,560.00p 3,531.26p 3,551.50p 48,702
08/05/2025 3,578.00p 3,614.00p 3,561.00p 3,561.50p 189,036
07/05/2025 3,570.00p 3,602.00p 3,569.00p 3,598.50p 11,881
06/05/2025 3,532.00p 3,568.00p 3,531.50p 3,563.50p 98,971
05/05/2025 3,601.00p 3,620.60p 3,577.00p 3,577.00p 57,718
02/05/2025 3,601.00p 3,620.60p 3,577.00p 3,577.00p 57,718
01/05/2025 3,622.00p 3,638.00p 3,592.50p 3,592.50p 4,160
30/04/2025 3,610.00p 3,632.00p 3,605.65p 3,620.00p 11,944
29/04/2025 3,577.00p 3,610.00p 3,577.00p 3,594.50p 8,540
28/04/2025 3,664.00p 3,675.00p 3,576.00p 3,587.50p 8,365
25/04/2025 3,596.00p 3,620.00p 3,574.00p 3,601.50p 8,897
24/04/2025 3,559.00p 3,610.00p 3,547.00p 3,598.00p 54,961
23/04/2025 3,553.00p 3,614.00p 3,521.00p 3,538.00p 118,631
22/04/2025 3,560.00p 3,607.00p 3,505.00p 3,524.50p 104,790
21/04/2025 3,526.00p 3,563.00p 3,519.00p 3,547.00p 59,089
18/04/2025 3,526.00p 3,563.00p 3,519.00p 3,547.00p 59,089
17/04/2025 3,526.00p 3,563.00p 3,519.00p 3,547.00p 59,089
16/04/2025 3,529.00p 3,553.00p 3,492.00p 3,529.50p 22,730
15/04/2025 3,525.00p 3,604.00p 3,488.00p 3,492.50p 63,974
14/04/2025 3,475.00p 3,522.00p 3,475.00p 3,519.00p 19,716
11/04/2025 3,484.00p 3,515.00p 3,433.38p 3,458.50p 24,820
10/04/2025 3,430.00p 3,900.00p 3,430.00p 3,506.00p 52,774
09/04/2025 3,500.00p 3,533.00p 3,371.00p 3,418.00p 47,447
08/04/2025 3,515.00p 3,557.00p 3,486.95p 3,523.50p 33,531
07/04/2025 3,704.00p 3,840.00p 3,518.18p 3,527.50p 43,808
04/04/2025 3,640.00p 3,685.69p 3,622.00p 3,649.50p 111,360
03/04/2025 3,620.00p 3,643.00p 3,581.00p 3,613.00p 128,291
02/04/2025 3,568.00p 3,593.20p 3,558.70p 3,562.50p 52,228
01/04/2025 3,575.00p 3,590.00p 3,549.00p 3,568.00p 62,295
31/03/2025 3,561.00p 3,578.00p 3,546.80p 3,556.00p 65,284
28/03/2025 3,525.00p 3,549.00p 3,518.70p 3,537.00p 14,141
27/03/2025 3,500.00p 3,544.00p 3,489.15p 3,502.50p 19,836
26/03/2025 3,521.00p 3,546.69p 3,485.00p 3,525.00p 83,444
25/03/2025 3,521.00p 3,525.00p 3,498.47p 3,504.50p 18,569
24/03/2025 3,532.00p 3,555.65p 3,508.00p 3,521.00p 11,929
21/03/2025 3,556.00p 3,581.00p 3,536.00p 3,536.00p 66,895
20/03/2025 3,610.00p 3,625.00p 3,567.03p 3,588.00p 90,889
19/03/2025 3,581.00p 3,593.31p 3,577.00p 3,587.50p 21,379
18/03/2025 3,586.00p 3,586.00p 3,552.00p 3,574.00p 9,050
17/03/2025 3,553.00p 3,588.50p 3,540.00p 3,588.50p 12,989
14/03/2025 3,547.00p 3,574.00p 3,527.00p 3,555.00p 7,353
13/03/2025 3,524.00p 3,543.00p 3,503.00p 3,542.50p 30,893
12/03/2025 3,544.00p 3,545.11p 3,513.00p 3,521.00p 23,567
11/03/2025 3,572.00p 3,587.00p 3,543.00p 3,543.00p 36,223
10/03/2025 3,569.00p 3,596.60p 3,569.00p 3,569.00p 23,015
07/03/2025 3,573.00p 3,634.00p 3,556.00p 3,579.50p 14,939
06/03/2025 3,534.00p 3,640.00p 3,513.04p 3,560.50p 28,465
05/03/2025 3,580.00p 3,604.65p 3,543.84p 3,554.00p 31,415
04/03/2025 3,630.00p 3,658.75p 3,618.00p 3,640.50p 17,848
03/03/2025 3,639.00p 3,651.00p 3,601.00p 3,620.00p 51,150
28/02/2025 3,662.00p 3,662.00p 3,634.00p 3,651.00p 54,925
27/02/2025 3,640.00p 3,655.00p 3,617.44p 3,627.50p 11,167
26/02/2025 3,630.00p 3,656.36p 3,630.00p 3,636.50p 15,851
25/02/2025 3,610.00p 3,646.45p 3,610.00p 3,637.50p 10,676
24/02/2025 3,584.00p 3,609.00p 3,584.00p 3,594.00p 8,712
21/02/2025 3,559.00p 3,599.00p 3,559.00p 3,596.00p 10,225
20/02/2025 3,581.00p 3,592.00p 3,565.00p 3,579.00p 18,634
19/02/2025 3,585.00p 3,600.00p 3,575.00p 3,578.00p 69,952
18/02/2025 3,602.00p 3,614.00p 3,592.94p 3,608.00p 10,376
17/02/2025 3,589.00p 3,630.00p 3,589.00p 3,624.50p 8,907
14/02/2025 3,630.00p 3,649.80p 3,620.00p 3,644.00p 10,487
13/02/2025 3,614.00p 3,744.10p 3,609.00p 3,644.50p 26,970
12/02/2025 3,619.00p 3,629.85p 3,587.00p 3,600.50p 12,768
11/02/2025 3,630.00p 3,646.00p 3,619.00p 3,630.50p 34,874
10/02/2025 3,648.00p 3,667.00p 3,632.00p 3,654.00p 36,244
07/02/2025 3,657.00p 3,674.00p 3,625.00p 3,648.50p 16,353
06/02/2025 3,670.00p 3,707.93p 3,649.50p 3,668.00p 10,696
05/02/2025 3,633.00p 3,676.00p 3,622.00p 3,668.00p 12,086
04/02/2025 3,614.00p 3,617.00p 3,593.00p 3,631.00p 36,216
03/02/2025 3,728.00p 3,728.00p 3,602.00p 3,631.00p 55,190
31/01/2025 3,694.00p 3,703.16p 3,681.00p 3,689.00p 20,522
30/01/2025 3,668.00p 3,702.00p 3,668.00p 3,689.00p 44,713
29/01/2025 3,678.00p 3,698.00p 3,665.50p 3,665.50p 17,322
28/01/2025 3,671.00p 3,685.00p 3,654.00p 3,663.00p 9,223
27/01/2025 3,694.00p 3,694.00p 3,659.00p 3,681.50p 37,377
24/01/2025 3,661.00p 3,673.10p 3,629.00p 3,648.00p 18,658
23/01/2025 3,662.00p 3,676.00p 3,639.82p 3,656.50p 9,163
22/01/2025 3,670.00p 3,682.40p 3,652.00p 3,654.50p 42,514
21/01/2025 3,633.00p 3,672.50p 3,628.00p 3,672.50p 23,245
20/01/2025 3,628.00p 3,651.00p 3,607.70p 3,638.50p 17,660
17/01/2025 3,637.00p 3,665.00p 3,629.00p 3,639.00p 75,351
16/01/2025 3,568.00p 3,633.00p 3,568.00p 3,592.50p 20,883
15/01/2025 3,550.00p 3,605.17p 3,503.20p 3,592.50p 71,225
14/01/2025 3,512.00p 3,547.00p 3,507.00p 3,509.00p 36,815
13/01/2025 3,474.00p 3,534.70p 3,474.00p 3,515.00p 42,363
10/01/2025 3,534.00p 3,542.00p 3,500.00p 3,522.50p 39,652
09/01/2025 3,601.00p 3,800.00p 3,498.44p 3,539.00p 60,247
08/01/2025 3,590.00p 3,659.00p 3,529.00p 3,538.50p 116,951
07/01/2025 3,644.00p 3,658.00p 3,597.58p 3,611.00p 55,568
06/01/2025 3,622.00p 3,654.65p 3,622.00p 3,642.00p 13,661
03/01/2025 3,671.00p 3,674.00p 3,651.14p 3,657.00p 6,065
02/01/2025 3,674.00p 3,689.00p 3,643.00p 3,654.00p 14,910
01/01/2025 3,657.00p 3,675.00p 3,653.00p 3,668.50p 1,851
31/12/2024 3,657.00p 3,675.00p 3,653.00p 3,668.50p 1,851
30/12/2024 3,649.00p 3,655.00p 3,630.00p 3,649.00p 34,414
27/12/2024 3,629.00p 3,677.59p 3,611.00p 3,639.00p 12,268
26/12/2024 3,663.00p 3,738.00p 3,641.00p 3,649.50p 8,271
25/12/2024 3,663.00p 3,738.00p 3,641.00p 3,649.50p 8,271
24/12/2024 3,663.00p 3,738.00p 3,641.00p 3,649.50p 8,271
23/12/2024 3,701.00p 3,701.00p 3,675.00p 3,677.50p 47,280
20/12/2024 3,664.00p 3,710.00p 3,639.00p 3,702.00p 85,870
19/12/2024 3,683.00p 3,800.00p 3,546.35p 3,665.00p 46,190
18/12/2024 3,694.00p 3,717.64p 3,675.64p 3,697.00p 96,115
17/12/2024 3,708.00p 3,753.60p 3,678.00p 3,702.00p 21,417
16/12/2024 3,780.00p 3,780.00p 3,734.89p 3,735.50p 34,851
13/12/2024 3,763.00p 3,776.10p 3,753.00p 3,753.00p 13,352
12/12/2024 3,790.00p 3,800.00p 3,766.00p 3,776.50p 24,719
11/12/2024 3,814.00p 3,822.32p 3,793.90p 3,799.00p 7,235
10/12/2024 3,820.00p 3,826.71p 3,802.00p 3,803.00p 8,822
09/12/2024 3,890.00p 3,890.00p 3,836.54p 3,840.50p 9,793
06/12/2024 3,845.00p 3,901.00p 3,806.05p 3,836.00p 27,083
05/12/2024 3,903.00p 3,918.00p 3,845.00p 3,847.00p 8,076
04/12/2024 3,850.00p 3,864.50p 3,795.00p 3,864.50p 17,215
03/12/2024 3,871.00p 3,914.00p 3,859.21p 3,861.50p 21,320
02/12/2024 3,879.00p 3,889.00p 3,858.00p 3,889.00p 10,449
29/11/2024 3,891.00p 3,915.00p 3,821.00p 3,869.50p 17,732
28/11/2024 3,840.00p 3,857.00p 3,824.89p 3,854.50p 14,657
27/11/2024 3,841.00p 3,856.00p 3,829.88p 3,834.50p 23,833
26/11/2024 3,819.00p 3,839.00p 3,805.00p 3,816.00p 186,055
25/11/2024 3,838.00p 3,857.00p 3,796.00p 3,828.50p 39,310
22/11/2024 3,751.00p 3,813.00p 3,750.00p 3,765.50p 29,659
21/11/2024 3,760.00p 3,774.84p 3,727.00p 3,765.50p 38,481
20/11/2024 3,797.00p 3,804.00p 3,738.70p 3,755.00p 54,139
19/11/2024 3,789.00p 3,800.26p 3,779.00p 3,750.50p 24,250
18/11/2024 3,735.00p 3,799.00p 3,729.68p 3,750.50p 4,180

Market data

Select a section