Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom 1-5 Year Gilt UCITS ETF

(GLTS)
Sector: n/a
4,882.00p
9.00p 0.18
Last updated: 16:49:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,883.00p 4,887.29p 4,871.00p 4,882.00p 29,096
03/04/2025 4,861.00p 4,873.00p 4,859.74p 4,873.00p 1,233
02/04/2025 4,851.00p 4,852.45p 4,848.04p 4,852.00p 46,238
01/04/2025 4,853.00p 4,854.00p 4,845.00p 4,845.00p 3,310
31/03/2025 4,848.00p 4,851.00p 4,847.00p 4,849.00p 25,189
28/03/2025 4,842.00p 4,842.50p 4,839.00p 4,842.50p 1,296
27/03/2025 4,828.00p 4,835.00p 4,828.00p 4,835.00p 17,586
26/03/2025 4,834.00p 4,840.85p 4,834.00p 4,835.00p 1,387
25/03/2025 4,833.00p 4,833.00p 4,829.00p 4,829.50p 16,661
24/03/2025 4,838.00p 4,838.26p 4,831.00p 4,833.00p 1,208
21/03/2025 4,830.00p 4,834.03p 4,830.00p 4,831.50p 3,411
20/03/2025 4,836.00p 4,847.89p 4,830.00p 4,832.00p 964
19/03/2025 4,841.00p 4,841.00p 4,835.00p 4,839.00p 3,954
18/03/2025 4,833.00p 4,837.00p 4,833.00p 4,837.00p 742
17/03/2025 4,836.00p 4,841.00p 4,835.30p 4,841.00p 4,719
14/03/2025 4,836.00p 4,844.00p 4,834.46p 4,840.00p 1,294
13/03/2025 4,829.00p 4,839.00p 4,829.00p 4,836.50p 3,121
12/03/2025 4,834.00p 4,836.93p 4,829.00p 4,829.00p 244
11/03/2025 4,843.00p 4,843.00p 4,832.00p 4,834.00p 1,559
10/03/2025 4,829.00p 4,837.93p 4,832.00p 4,834.50p 108
07/03/2025 4,829.00p 4,831.00p 4,826.25p 4,831.00p 236
06/03/2025 4,827.00p 4,829.00p 4,813.00p 4,829.00p 5,647
05/03/2025 4,819.00p 4,829.50p 4,816.00p 4,824.50p 4,977
04/03/2025 4,844.00p 4,845.81p 4,838.16p 4,844.00p 15,513
03/03/2025 4,837.00p 4,837.00p 4,827.77p 4,832.50p 6,796
28/02/2025 4,841.00p 4,841.00p 4,834.00p 4,841.00p 9,400
27/02/2025 4,835.00p 4,836.49p 4,831.00p 4,833.00p 2,450
26/02/2025 4,834.00p 4,834.00p 4,831.50p 4,831.50p 34
25/02/2025 4,826.00p 4,832.50p 4,826.55p 4,832.50p 691
24/02/2025 4,826.00p 4,827.00p 4,822.98p 4,827.00p 253
21/02/2025 4,822.00p 4,825.00p 4,815.33p 4,825.00p 6,119
20/02/2025 4,817.00p 4,820.00p 4,814.77p 4,820.00p 8,793
19/02/2025 4,816.00p 4,816.87p 4,814.76p 4,816.00p 1,173
18/02/2025 4,824.00p 4,824.00p 4,816.00p 4,821.00p 1,284
17/02/2025 4,827.00p 4,827.00p 4,818.62p 4,824.50p 2,332
14/02/2025 4,827.00p 4,828.00p 4,823.90p 4,826.00p 4,038
13/02/2025 4,819.00p 4,831.00p 4,819.00p 4,829.00p 7,886
12/02/2025 4,829.00p 4,829.00p 4,820.00p 4,820.00p 2,457
11/02/2025 4,825.00p 4,827.79p 4,824.50p 4,824.50p 23,058
10/02/2025 4,829.00p 4,830.00p 4,826.31p 4,829.50p 1,125
07/02/2025 4,822.00p 4,828.00p 4,819.00p 4,828.00p 6,558
06/02/2025 4,828.00p 4,833.41p 4,826.00p 4,829.00p 6,518
05/02/2025 4,828.00p 4,830.00p 4,824.93p 4,829.00p 7,019
04/02/2025 4,824.00p 4,827.00p 4,815.81p 4,820.00p 10,398
03/02/2025 4,932.00p 4,932.00p 4,802.63p 4,820.00p 29
31/01/2025 4,898.00p 4,898.00p 4,888.00p 4,896.00p 452
30/01/2025 4,894.00p 4,895.00p 4,884.16p 4,892.50p 8,258
29/01/2025 4,884.00p 4,889.00p 4,880.20p 4,882.00p 5,484
28/01/2025 4,886.00p 4,886.00p 4,881.50p 4,881.50p 23,977
27/01/2025 4,876.00p 4,882.50p 4,876.00p 4,882.50p 133
24/01/2025 4,884.00p 4,884.00p 4,875.47p 4,876.00p 502
23/01/2025 4,872.00p 4,880.00p 4,868.00p 4,880.00p 1,415
22/01/2025 4,871.00p 4,876.54p 4,868.00p 4,868.00p 1,787
21/01/2025 4,868.00p 4,875.00p 4,866.91p 4,875.00p 872
20/01/2025 4,868.00p 4,871.00p 4,860.00p 4,868.50p 1,819
17/01/2025 4,874.00p 4,874.00p 4,868.50p 4,868.50p 1,953
16/01/2025 4,866.00p 4,867.00p 4,849.52p 4,854.50p 896
15/01/2025 4,855.00p 4,861.00p 4,849.45p 4,854.50p 9,398
14/01/2025 4,834.00p 4,842.00p 4,834.00p 4,837.50p 1,361
13/01/2025 4,843.00p 4,843.00p 4,837.00p 4,837.00p 3,299
10/01/2025 4,851.00p 4,857.00p 4,841.92p 4,844.00p 8,956
09/01/2025 4,799.00p 4,851.00p 4,799.00p 4,847.50p 557
08/01/2025 4,847.00p 4,851.91p 4,840.69p 4,844.50p 5,180
07/01/2025 4,856.00p 4,857.00p 4,852.63p 4,857.00p 4,618
06/01/2025 4,855.00p 4,858.00p 4,855.00p 4,856.50p 298
03/01/2025 4,862.00p 4,862.02p 4,862.00p 4,862.00p 1,672
02/01/2025 4,864.00p 4,864.00p 4,860.50p 4,860.50p 26
01/01/2025 4,852.00p 4,859.03p 4,853.00p 4,853.00p 119
31/12/2024 4,852.00p 4,859.03p 4,853.00p 4,853.00p 119
30/12/2024 4,852.00p 4,853.71p 4,853.00p 4,853.00p 469
27/12/2024 4,852.00p 4,856.50p 4,833.50p 4,849.50p 0
26/12/2024 4,852.00p 4,857.20p 4,852.00p 4,852.00p 957
25/12/2024 4,852.00p 4,857.20p 4,852.00p 4,852.00p 957
24/12/2024 4,852.00p 4,857.20p 4,852.00p 4,852.00p 957
23/12/2024 4,852.00p 4,862.42p 4,857.35p 4,859.00p 1,936
20/12/2024 4,852.00p 4,863.76p 4,852.00p 4,861.50p 50,390
19/12/2024 4,838.00p 4,850.25p 4,838.00p 4,847.00p 5,952
18/12/2024 4,844.00p 4,850.50p 4,842.99p 4,847.00p 2,194
17/12/2024 4,846.00p 4,854.78p 4,846.00p 4,847.00p 1,994
16/12/2024 4,873.00p 4,870.23p 4,859.50p 4,859.50p 1,329
13/12/2024 4,873.00p 4,873.00p 4,867.00p 4,867.00p 1,620
12/12/2024 4,878.00p 4,878.00p 4,872.01p 4,873.00p 1,874
11/12/2024 4,868.00p 4,877.00p 4,868.00p 4,873.00p 4,880
10/12/2024 4,867.00p 4,874.00p 4,867.00p 4,874.00p 18,684
09/12/2024 4,870.00p 4,876.00p 4,869.00p 4,870.00p 2,869
06/12/2024 4,872.00p 4,874.00p 4,868.88p 4,870.00p 22,427
05/12/2024 4,879.00p 4,880.00p 4,870.00p 4,872.00p 8,152
04/12/2024 4,869.00p 4,880.00p 4,869.00p 4,880.00p 1,148
03/12/2024 4,870.00p 4,878.21p 4,871.50p 4,871.50p 999
02/12/2024 4,870.00p 4,874.50p 4,870.00p 4,874.50p 22
29/11/2024 4,871.00p 4,872.00p 4,860.00p 4,869.50p 4,449
28/11/2024 4,863.00p 4,863.00p 4,859.00p 4,862.00p 3,279
27/11/2024 4,856.00p 4,861.29p 4,855.00p 4,857.00p 1,047
26/11/2024 4,850.00p 4,853.72p 4,849.00p 4,849.00p 98
25/11/2024 4,851.00p 4,857.97p 4,849.00p 4,854.50p 32,482
22/11/2024 4,843.00p 4,851.98p 4,843.00p 4,845.00p 7,458
21/11/2024 4,839.00p 4,845.00p 4,839.00p 4,845.00p 2,306
20/11/2024 4,837.00p 4,841.00p 4,830.71p 4,837.00p 734
19/11/2024 4,836.00p 4,843.00p 4,836.00p 4,830.00p 823
18/11/2024 4,831.00p 4,835.78p 4,829.00p 4,830.00p 15,818
15/11/2024 4,824.00p 4,835.00p 4,824.00p 4,832.00p 1,672
14/11/2024 4,822.00p 4,835.00p 4,822.00p 4,832.00p 3,103
13/11/2024 4,801.00p 4,829.39p 4,801.00p 4,825.00p 1,757
12/11/2024 4,830.00p 4,831.29p 4,825.00p 4,825.00p 3,907
11/11/2024 4,833.00p 4,833.00p 4,831.00p 4,832.50p 825
08/11/2024 4,833.00p 4,837.00p 4,829.00p 4,831.50p 1,800
07/11/2024 4,830.00p 4,830.00p 4,819.94p 4,824.00p 4,818
06/11/2024 4,812.00p 4,824.90p 4,810.73p 4,814.00p 8,908
05/11/2024 4,840.00p 4,840.00p 4,814.50p 4,814.50p 1,155
04/11/2024 4,829.00p 4,829.00p 4,825.64p 4,826.50p 796
01/11/2024 4,842.00p 4,842.00p 4,822.09p 4,830.00p 491
31/10/2024 4,821.00p 4,822.74p 4,821.00p 4,821.00p 303
30/10/2024 4,855.00p 4,859.00p 4,833.00p 4,847.00p 3,471
29/10/2024 4,846.00p 4,853.39p 4,846.00p 4,847.00p 1,171
28/10/2024 4,855.00p 4,861.49p 4,851.85p 4,853.50p 14,863
25/10/2024 4,860.00p 4,861.55p 4,859.00p 4,859.00p 659
24/10/2024 4,867.00p 4,867.00p 4,857.00p 4,864.00p 690
23/10/2024 4,865.00p 4,867.18p 4,861.00p 4,864.00p 3,017
22/10/2024 4,862.00p 4,871.00p 4,862.00p 4,865.00p 2,691
21/10/2024 4,875.00p 4,875.48p 4,870.00p 4,870.00p 811
18/10/2024 4,872.00p 4,879.00p 4,872.00p 4,876.50p 11,700
17/10/2024 4,870.00p 4,872.98p 4,869.90p 4,871.50p 4,047
16/10/2024 4,885.00p 4,885.00p 4,869.40p 4,873.00p 11,611
15/10/2024 4,855.00p 4,858.00p 4,853.42p 4,856.50p 6,141
14/10/2024 4,854.00p 4,854.00p 4,850.00p 4,850.00p 137
11/10/2024 4,849.00p 4,850.94p 4,845.64p 4,849.50p 764
10/10/2024 4,842.00p 4,849.00p 4,841.42p 4,849.00p 2,074
09/10/2024 4,850.00p 4,853.76p 4,847.84p 4,849.00p 3,941
08/10/2024 4,844.00p 4,846.50p 4,842.44p 4,846.50p 647
07/10/2024 4,844.00p 4,844.86p 4,841.82p 4,842.50p 567

Market data

Select a section