Market data

Select a section

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

(GLTS)
Sector: n/a
4,848.50p
1.50p 0.03
Last updated: 12:09:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 4,858.00p 4,867.07p 4,850.50p 4,850.50p 369
03/10/2024 4,869.00p 4,873.62p 4,868.00p 4,868.00p 504
02/10/2024 4,862.00p 4,866.16p 4,859.57p 4,862.50p 2,054
01/10/2024 4,871.00p 4,874.00p 4,868.00p 4,868.00p 1,623
30/09/2024 4,869.00p 4,869.00p 4,863.00p 4,863.00p 1,210
27/09/2024 4,866.00p 4,873.64p 4,866.00p 4,866.00p 693
26/09/2024 4,869.00p 4,870.50p 4,868.00p 4,870.50p 318
25/09/2024 4,869.00p 4,875.04p 4,866.00p 4,866.00p 12,080
24/09/2024 4,868.00p 4,873.00p 4,867.73p 4,873.00p 212
23/09/2024 4,878.00p 4,878.00p 4,866.00p 4,868.00p 1,290
20/09/2024 4,869.00p 4,875.74p 4,867.00p 4,867.00p 5,181
19/09/2024 4,877.00p 4,878.36p 4,872.00p 4,872.00p 1,712
18/09/2024 4,874.00p 4,883.05p 4,872.00p 4,872.00p 2,674
17/09/2024 4,886.00p 4,891.22p 4,880.00p 4,883.00p 1,013
16/09/2024 4,891.00p 4,891.00p 4,884.69p 4,887.00p 133
13/09/2024 4,885.00p 4,886.64p 4,882.74p 4,879.00p 9,846
12/09/2024 4,880.00p 4,886.23p 4,879.00p 4,882.00p 2,870
11/09/2024 4,878.00p 4,882.62p 4,878.00p 4,873.00p 867
10/09/2024 4,859.00p 4,873.00p 4,865.79p 4,873.00p 966
09/09/2024 4,859.00p 4,869.00p 4,858.14p 4,869.00p 11,558
06/09/2024 4,859.00p 4,863.37p 4,859.00p 4,862.50p 501
05/09/2024 4,854.00p 4,857.25p 4,854.00p 4,854.00p 2,748
04/09/2024 4,857.00p 4,857.00p 4,850.00p 4,850.00p 10,799
03/09/2024 4,844.00p 4,848.01p 4,841.39p 4,846.50p 1,327
02/09/2024 4,837.00p 4,839.52p 4,836.00p 4,840.00p 251
30/08/2024 4,845.00p 4,845.22p 4,840.00p 4,840.00p 454
29/08/2024 4,845.00p 4,845.00p 4,838.97p 4,839.00p 1,886
28/08/2024 4,844.00p 4,844.35p 4,836.91p 4,843.00p 47,199
27/08/2024 4,841.00p 4,841.00p 4,836.00p 4,836.00p 1,564
26/08/2024 4,849.00p 4,849.00p 4,840.00p 4,843.00p 1,839
23/08/2024 4,849.00p 4,849.00p 4,840.00p 4,843.00p 1,839
22/08/2024 4,849.00p 4,849.00p 4,840.00p 4,843.00p 1,839
21/08/2024 4,839.00p 4,849.00p 4,839.00p 4,847.00p 1,608
20/08/2024 4,844.00p 4,844.00p 4,836.51p 4,840.50p 2,180
19/08/2024 4,843.00p 4,844.00p 4,836.50p 4,839.00p 1,103
16/08/2024 4,849.00p 4,849.00p 4,839.00p 4,839.00p 18,930
15/08/2024 4,859.00p 4,849.90p 4,842.09p 4,844.00p 2,014
14/08/2024 4,859.00p 4,859.00p 4,852.16p 4,854.00p 1,472
13/08/2024 4,847.00p 4,850.00p 4,841.62p 4,849.00p 2,137
12/08/2024 4,837.00p 4,843.50p 4,836.00p 4,843.50p 8,510
09/08/2024 4,839.00p 4,844.00p 4,839.00p 4,841.00p 246
08/08/2024 4,844.00p 4,847.62p 4,839.00p 4,840.50p 7,769
07/08/2024 4,838.00p 4,839.71p 4,835.87p 4,837.00p 10,567
06/08/2024 4,849.00p 4,849.00p 4,841.00p 4,841.00p 7,403
05/08/2024 4,860.00p 4,943.00p 4,844.00p 4,846.00p 3,794
02/08/2024 4,845.00p 4,859.00p 4,842.00p 4,848.50p 13,002
01/08/2024 4,905.00p 4,914.79p 4,905.00p 4,913.00p 1,183
31/07/2024 4,897.00p 4,902.00p 4,893.79p 4,896.00p 7,170
30/07/2024 4,887.00p 4,889.43p 4,887.00p 4,889.00p 721
29/07/2024 4,890.00p 4,891.00p 4,885.59p 4,886.00p 1,567
26/07/2024 4,881.00p 4,886.02p 4,876.56p 4,880.00p 1,429
25/07/2024 4,885.00p 4,886.00p 4,876.63p 4,880.00p 1,671
24/07/2024 4,871.00p 4,872.58p 4,871.00p 4,871.00p 10,073
23/07/2024 4,867.00p 4,871.00p 4,867.00p 4,869.50p 357
22/07/2024 4,867.00p 4,869.57p 4,866.00p 4,866.00p 2,965
19/07/2024 4,876.00p 4,876.00p 4,871.63p 4,872.50p 561
18/07/2024 4,877.00p 4,878.35p 4,872.20p 4,877.00p 12,402
17/07/2024 4,871.00p 4,873.17p 4,869.28p 4,871.00p 10,898
16/07/2024 4,871.00p 4,875.00p 4,871.00p 4,873.50p 4,329
15/07/2024 4,869.00p 4,869.00p 4,865.64p 4,867.00p 1,601
12/07/2024 4,861.00p 4,864.50p 4,861.00p 4,864.50p 2,752
11/07/2024 4,857.00p 4,865.79p 4,856.13p 4,863.00p 4,072
10/07/2024 4,855.00p 4,861.77p 4,857.50p 4,857.50p 415
09/07/2024 4,855.00p 4,856.86p 4,849.00p 4,854.00p 28,936
08/07/2024 4,858.00p 4,859.00p 4,854.72p 4,859.00p 1,422
05/07/2024 4,853.00p 4,855.50p 4,850.00p 4,855.50p 3,440
04/07/2024 4,840.00p 4,847.83p 4,847.50p 4,847.50p 139
03/07/2024 4,840.00p 4,862.00p 4,840.00p 4,850.00p 3,273
02/07/2024 4,842.00p 4,843.41p 4,839.82p 4,840.50p 25,299
01/07/2024 4,844.00p 4,844.00p 4,837.50p 4,837.50p 4,695
28/06/2024 4,847.00p 4,848.99p 4,844.17p 4,845.50p 714
27/06/2024 4,845.00p 4,847.63p 4,843.25p 4,845.50p 5,486
26/06/2024 4,851.00p 4,851.11p 4,841.00p 4,841.00p 2,543
25/06/2024 4,852.00p 4,853.46p 4,849.60p 4,852.50p 5,937
24/06/2024 4,852.00p 4,855.80p 4,849.00p 4,850.50p 5,571
21/06/2024 4,859.00p 4,862.61p 4,852.50p 4,852.50p 9,388
20/06/2024 4,847.00p 4,856.00p 4,846.91p 4,856.00p 2,853
19/06/2024 4,848.00p 4,848.56p 4,844.00p 4,844.00p 16,948
18/06/2024 4,845.00p 4,848.58p 4,841.36p 4,848.00p 7,086
17/06/2024 4,846.00p 4,847.70p 4,841.31p 4,842.00p 2,375
14/06/2024 4,849.00p 4,849.19p 4,845.37p 4,847.00p 611
13/06/2024 4,834.00p 4,839.00p 4,833.00p 4,839.00p 6,035
12/06/2024 4,837.00p 4,838.50p 4,823.51p 4,838.50p 1,306
11/06/2024 4,822.00p 4,822.50p 4,819.29p 4,822.50p 4,559
10/06/2024 4,816.00p 4,816.00p 4,812.00p 4,814.50p 1,382
07/06/2024 4,821.00p 4,828.23p 4,817.13p 4,819.00p 9,091
06/06/2024 4,824.00p 4,830.00p 4,821.92p 4,830.00p 4,234
05/06/2024 4,822.00p 4,822.38p 4,816.00p 4,821.50p 6,541
04/06/2024 4,821.00p 4,832.91p 4,819.91p 4,821.50p 4,294
03/06/2024 4,808.00p 4,818.00p 4,808.00p 4,818.00p 11,797
31/05/2024 4,803.00p 4,812.27p 4,796.07p 4,811.50p 2,673
30/05/2024 4,803.00p 4,803.00p 4,798.00p 4,800.00p 7,769
29/05/2024 4,800.00p 4,810.97p 4,796.36p 4,799.00p 29,848
28/05/2024 4,813.00p 4,815.00p 4,804.00p 4,807.50p 6,607
27/05/2024 4,810.00p 4,810.00p 4,805.75p 4,808.00p 240

Market data

Select a section