Market data

Select a section

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

(GLTL)
Sector: n/a
4,032.50p
-19.50p -0.48
Last updated: 14:35:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,057.00p 4,062.00p 4,024.50p 4,052.00p 33,564
18/09/2024 4,075.00p 4,146.00p 4,049.00p 4,052.00p 18,422
17/09/2024 4,114.00p 4,125.00p 4,086.00p 4,094.50p 15,277
16/09/2024 4,105.00p 4,120.00p 4,085.00p 4,102.50p 9,084
13/09/2024 4,095.00p 4,098.28p 4,084.71p 4,075.50p 8,604
12/09/2024 4,077.00p 4,101.65p 4,068.70p 4,075.50p 12,867
11/09/2024 4,090.00p 4,100.00p 4,073.00p 4,090.00p 13,464
10/09/2024 4,040.00p 4,055.50p 4,031.00p 4,055.50p 3,808
09/09/2024 4,031.00p 4,041.50p 4,000.00p 4,041.50p 6,654
06/09/2024 4,051.00p 4,062.90p 4,016.00p 4,039.00p 38,610
05/09/2024 4,020.00p 4,039.00p 4,001.52p 4,025.00p 5,390
04/09/2024 4,000.00p 4,037.00p 3,994.00p 4,011.00p 39,407
03/09/2024 3,972.00p 4,005.00p 3,952.00p 3,993.00p 10,732
02/09/2024 3,913.00p 4,002.00p 3,913.00p 3,969.50p 9,716
30/08/2024 3,988.00p 3,990.00p 3,945.70p 3,969.50p 10,837
29/08/2024 3,964.00p 3,989.60p 3,953.89p 3,955.50p 14,807
28/08/2024 3,986.00p 4,000.00p 3,970.00p 3,980.00p 28,029
27/08/2024 3,981.00p 4,014.00p 3,968.27p 3,984.00p 11,748
26/08/2024 4,013.00p 4,030.00p 3,981.50p 3,981.50p 6,436
23/08/2024 4,013.00p 4,030.00p 3,981.50p 3,981.50p 6,436
22/08/2024 4,013.00p 4,030.00p 3,981.50p 3,981.50p 6,436
21/08/2024 4,021.00p 4,033.00p 4,001.00p 4,021.50p 10,862
20/08/2024 4,009.00p 4,013.00p 3,995.00p 4,011.00p 7,196
19/08/2024 4,018.00p 4,037.00p 3,994.60p 3,991.00p 7,276
16/08/2024 4,012.00p 4,026.08p 3,991.00p 3,991.00p 8,492
15/08/2024 4,035.00p 4,040.00p 3,987.36p 3,993.00p 24,321
14/08/2024 4,010.00p 4,054.00p 3,994.00p 4,038.00p 52,246
13/08/2024 3,978.00p 4,009.00p 3,970.00p 4,004.50p 5,977
12/08/2024 3,997.00p 3,997.00p 3,938.00p 3,987.00p 11,585
09/08/2024 3,969.00p 4,009.00p 3,957.00p 3,969.00p 8,080
08/08/2024 3,982.00p 3,987.00p 3,946.20p 3,958.50p 18,721
07/08/2024 3,968.00p 4,037.00p 3,950.00p 3,962.50p 20,251
06/08/2024 4,027.00p 4,045.00p 3,976.00p 3,992.00p 17,194
05/08/2024 4,042.00p 4,076.00p 4,016.00p 4,016.00p 47,771
02/08/2024 4,012.00p 4,075.80p 3,991.00p 4,016.00p 18,271
01/08/2024 4,048.00p 4,099.00p 4,029.00p 4,074.50p 14,279
31/07/2024 3,998.00p 4,030.00p 3,998.00p 4,026.00p 18,333
30/07/2024 3,988.00p 4,015.00p 3,970.50p 3,989.50p 6,305
29/07/2024 3,977.00p 3,997.00p 3,970.50p 3,982.00p 22,593
26/07/2024 3,940.00p 3,974.00p 3,910.00p 3,942.00p 7,172
25/07/2024 3,931.00p 3,956.00p 3,929.64p 3,942.00p 6,479
24/07/2024 3,962.00p 3,968.00p 3,924.40p 3,943.00p 14,022
23/07/2024 3,938.00p 3,959.00p 3,933.40p 3,954.00p 6,673
22/07/2024 3,968.00p 3,970.00p 3,942.00p 3,942.00p 4,348
19/07/2024 4,025.00p 4,025.00p 3,956.34p 3,956.50p 2,474
18/07/2024 4,020.00p 4,020.00p 3,992.00p 4,012.50p 6,250
17/07/2024 3,995.00p 4,008.00p 3,981.00p 4,000.00p 23,508
16/07/2024 3,988.00p 4,003.00p 3,980.95p 3,999.00p 23,067
15/07/2024 3,975.00p 3,981.00p 3,956.00p 3,977.00p 12,509
12/07/2024 3,957.00p 3,979.00p 3,938.00p 3,962.00p 17,655
11/07/2024 3,946.00p 3,986.00p 3,932.81p 3,980.50p 14,942
10/07/2024 3,960.00p 3,973.00p 3,942.00p 3,942.00p 27,374
09/07/2024 3,948.00p 3,954.70p 3,925.40p 3,927.00p 7,191
08/07/2024 3,943.00p 3,967.93p 3,889.00p 3,960.00p 9,653
05/07/2024 3,937.00p 3,959.50p 3,927.00p 3,959.50p 8,157
04/07/2024 3,916.00p 3,927.16p 3,908.00p 3,908.00p 7,246
03/07/2024 3,894.00p 3,944.20p 3,886.00p 3,932.00p 49,204
02/07/2024 3,880.00p 3,894.00p 3,866.00p 3,875.00p 45,034
01/07/2024 3,914.00p 3,952.00p 3,854.00p 3,855.50p 25,537
28/06/2024 3,946.00p 4,010.00p 3,922.00p 3,957.00p 5,273
27/06/2024 3,938.00p 3,976.00p 3,936.52p 3,957.00p 8,903
26/06/2024 3,968.00p 3,978.63p 3,947.11p 3,949.50p 10,550
25/06/2024 4,000.00p 4,012.00p 3,981.00p 3,993.00p 13,051
24/06/2024 4,000.00p 4,000.00p 3,974.00p 3,976.00p 7,462
21/06/2024 4,012.00p 4,023.77p 3,967.00p 3,979.00p 29,732
20/06/2024 3,983.00p 4,012.52p 3,974.57p 3,992.00p 7,074
19/06/2024 3,997.00p 4,006.80p 3,972.00p 3,990.00p 20,964
18/06/2024 3,966.00p 4,012.00p 3,964.16p 4,010.00p 14,032
17/06/2024 3,990.00p 4,004.24p 3,961.00p 3,964.00p 7,402
14/06/2024 3,984.00p 4,012.00p 3,943.00p 4,001.00p 17,196
13/06/2024 3,933.00p 3,946.50p 3,879.00p 3,946.50p 12,953
12/06/2024 3,880.00p 3,952.00p 3,880.00p 3,952.00p 6,823
11/06/2024 3,871.00p 3,874.00p 3,837.00p 3,874.00p 8,210
10/06/2024 3,876.00p 3,877.69p 3,849.00p 3,849.00p 3,647
07/06/2024 3,943.00p 3,979.00p 3,891.00p 3,896.50p 8,009
06/06/2024 3,953.00p 3,958.00p 3,928.00p 3,947.00p 8,509
05/06/2024 3,931.00p 3,951.00p 3,920.00p 3,948.50p 14,071
04/06/2024 3,943.00p 3,960.00p 3,903.00p 3,945.00p 14,261
03/06/2024 3,856.00p 3,905.00p 3,806.00p 3,899.50p 23,751
31/05/2024 3,803.00p 3,858.00p 3,796.00p 3,853.00p 9,310
30/05/2024 3,799.00p 3,831.40p 3,751.00p 3,815.00p 6,206
29/05/2024 3,860.00p 3,860.00p 3,789.00p 3,798.00p 16,008
28/05/2024 3,903.00p 3,937.40p 3,859.28p 3,867.00p 13,899
27/05/2024 3,889.00p 3,892.00p 3,869.28p 3,880.00p 5,594
24/05/2024 3,889.00p 3,892.00p 3,869.28p 3,880.00p 5,594
23/05/2024 3,899.00p 3,927.70p 3,874.00p 3,879.50p 19,074
22/05/2024 3,896.00p 4,255.00p 3,878.00p 3,891.50p 10,949
21/05/2024 3,925.00p 3,964.00p 3,914.18p 3,930.50p 6,759
20/05/2024 3,957.00p 3,957.00p 3,912.00p 3,916.00p 7,585
17/05/2024 3,972.00p 3,972.00p 3,947.00p 3,947.00p 27,738
16/05/2024 3,989.00p 4,000.08p 3,974.00p 3,982.50p 15,036
15/05/2024 3,937.00p 3,986.00p 3,931.00p 3,982.00p 17,234
14/05/2024 3,902.00p 3,929.00p 3,895.00p 3,915.00p 13,128
13/05/2024 3,918.00p 3,937.00p 3,910.00p 3,916.00p 12,810
10/05/2024 3,945.00p 3,955.43p 3,910.00p 3,910.00p 10,721
09/05/2024 3,925.00p 3,938.66p 3,908.60p 3,924.00p 9,679
08/05/2024 3,923.00p 3,940.00p 3,921.75p 3,936.50p 10,756
07/05/2024 3,840.00p 3,935.00p 3,840.00p 3,935.00p 15,312
06/05/2024 3,844.00p 3,885.89p 3,844.00p 3,868.00p 4,729
03/05/2024 3,844.00p 3,914.00p 3,839.00p 3,868.00p 9,384
02/05/2024 3,830.00p 3,841.00p 3,818.00p 3,840.00p 26,245
01/05/2024 3,805.00p 3,830.00p 3,791.00p 3,806.00p 7,771
30/04/2024 3,838.00p 3,850.00p 3,802.60p 3,814.50p 17,622
29/04/2024 3,838.00p 3,852.28p 3,826.08p 3,841.50p 21,596
26/04/2024 3,807.00p 3,844.00p 3,805.00p 3,823.00p 26,145
25/04/2024 3,808.00p 3,825.00p 3,784.28p 3,798.50p 56,054
24/04/2024 3,835.00p 3,843.00p 3,795.00p 3,808.50p 8,515
23/04/2024 3,871.00p 3,885.60p 3,838.00p 3,853.00p 50,570
22/04/2024 3,855.00p 3,879.00p 3,848.67p 3,876.00p 24,192
19/04/2024 3,875.00p 3,881.00p 3,841.00p 3,865.00p 29,497
18/04/2024 3,892.00p 3,892.00p 3,860.00p 3,860.00p 49,462
17/04/2024 3,823.00p 3,866.00p 3,820.80p 3,854.50p 47,085
16/04/2024 3,835.00p 3,853.00p 3,805.00p 3,835.00p 63,977
15/04/2024 3,885.00p 3,892.00p 3,847.00p 3,850.50p 16,025
12/04/2024 3,894.00p 3,932.00p 3,883.70p 3,912.00p 9,165
11/04/2024 3,888.00p 3,916.00p 3,866.00p 3,870.00p 36,250
10/04/2024 3,970.00p 3,991.13p 3,918.00p 3,921.50p 39,744
09/04/2024 3,937.00p 3,975.00p 3,934.70p 3,973.00p 17,571
08/04/2024 3,936.00p 3,936.00p 3,902.00p 3,928.00p 23,241
05/04/2024 3,960.00p 3,974.30p 3,920.50p 3,936.50p 16,657
04/04/2024 3,963.00p 4,003.50p 3,949.32p 3,970.00p 74,004
03/04/2024 3,979.00p 3,979.00p 3,922.00p 3,936.00p 18,164
02/04/2024 4,006.00p 4,028.00p 3,924.85p 3,932.00p 35,460
01/04/2024 4,034.00p 4,070.00p 4,015.00p 4,037.00p 34,439
29/03/2024 4,034.00p 4,070.00p 4,015.00p 4,037.00p 34,439
28/03/2024 4,034.00p 4,070.00p 4,015.00p 4,037.00p 34,439
27/03/2024 4,037.00p 4,490.00p 4,014.34p 4,034.00p 9,386
26/03/2024 4,009.00p 4,033.00p 3,990.30p 4,014.00p 3,374
25/03/2024 4,023.00p 4,023.00p 3,977.00p 3,986.00p 11,137
22/03/2024 4,008.00p 4,038.00p 4,002.80p 4,018.00p 70,567
21/03/2024 4,003.00p 4,022.50p 3,994.00p 3,995.00p 42,208
20/03/2024 3,982.00p 4,008.90p 3,982.00p 3,996.00p 28,479

Market data

Select a section