Market data

Select a section

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

(GLTS)
Sector: n/a
4,920.00p
3.00p 0.06
Last updated: 14:47:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 4,913.00p 4,921.00p 4,912.00p 4,917.00p 41,885
16/06/2025 4,912.00p 4,920.00p 4,909.00p 4,920.00p 735
13/06/2025 4,916.00p 4,919.33p 4,915.08p 4,916.00p 9,155
12/06/2025 4,920.00p 4,925.00p 4,917.70p 4,925.00p 6,150
11/06/2025 4,916.00p 4,916.00p 4,907.76p 4,911.00p 2,395
10/06/2025 4,911.00p 4,916.21p 4,908.74p 4,916.00p 4,467
09/06/2025 4,902.00p 4,905.00p 4,900.89p 4,904.00p 1,889
06/06/2025 4,905.00p 4,910.00p 4,895.00p 4,898.50p 11,428
05/06/2025 4,905.00p 4,905.35p 4,900.39p 4,904.00p 4,705
04/06/2025 4,894.00p 4,900.92p 4,893.89p 4,897.00p 4,166
03/06/2025 4,908.00p 4,909.00p 4,897.00p 4,904.00p 9,040
02/06/2025 4,898.00p 4,899.00p 4,891.43p 4,896.50p 4,546
30/05/2025 4,896.00p 4,906.00p 4,893.73p 4,895.50p 2,736
29/05/2025 4,891.00p 4,899.50p 4,887.73p 4,899.50p 8,256
28/05/2025 4,890.00p 4,893.52p 4,888.60p 4,892.00p 23,151
27/05/2025 4,903.00p 4,910.00p 4,891.55p 4,893.50p 1,045
26/05/2025 4,890.00p 4,895.00p 4,887.24p 4,895.00p 7,080
23/05/2025 4,890.00p 4,895.00p 4,887.24p 4,895.00p 7,080
22/05/2025 4,882.00p 4,895.00p 4,882.00p 4,895.00p 12,552
21/05/2025 4,881.00p 4,889.00p 4,879.91p 4,882.00p 2,182
20/05/2025 4,895.00p 4,895.00p 4,886.89p 4,888.00p 7,887
19/05/2025 4,887.00p 4,894.00p 4,887.00p 4,894.00p 18,879
16/05/2025 4,891.00p 4,897.29p 4,892.50p 4,892.50p 176
15/05/2025 4,891.00p 4,893.50p 4,888.35p 4,893.50p 539
14/05/2025 4,891.00p 4,892.76p 4,884.50p 4,884.50p 24,554
13/05/2025 4,891.00p 4,893.03p 4,888.28p 4,892.00p 429
12/05/2025 4,890.00p 4,894.15p 4,887.00p 4,890.50p 14,829
09/05/2025 4,907.00p 4,903.46p 4,898.07p 4,902.50p 120
08/05/2025 4,907.00p 4,915.17p 4,902.00p 4,902.00p 13,267
07/05/2025 4,913.00p 4,918.00p 4,911.20p 4,915.00p 977
06/05/2025 4,907.00p 4,915.00p 4,898.00p 4,911.00p 976
05/05/2025 4,929.00p 4,918.00p 4,908.50p 4,908.50p 39
02/05/2025 4,929.00p 4,918.00p 4,908.50p 4,908.50p 39
01/05/2025 4,929.00p 4,931.00p 4,914.56p 4,916.50p 2,602
30/04/2025 4,904.00p 4,923.00p 4,909.75p 4,914.00p 612
29/04/2025 4,904.00p 4,913.00p 4,904.00p 4,906.50p 5,146
28/04/2025 4,900.00p 4,909.00p 4,900.00p 4,900.00p 1,654
25/04/2025 4,901.00p 4,904.00p 4,899.82p 4,901.50p 14,654
24/04/2025 4,901.00p 4,902.00p 4,896.38p 4,902.00p 821
23/04/2025 4,901.00p 4,905.23p 4,894.00p 4,894.00p 1,111
22/04/2025 4,894.00p 4,898.00p 4,890.00p 4,898.00p 5,886
21/04/2025 4,884.00p 4,890.00p 4,881.99p 4,890.00p 18,627
18/04/2025 4,884.00p 4,890.00p 4,881.99p 4,890.00p 18,627
17/04/2025 4,884.00p 4,890.00p 4,881.99p 4,890.00p 18,627
16/04/2025 4,887.00p 4,889.00p 4,879.00p 4,879.00p 27,859
15/04/2025 4,907.00p 4,907.00p 4,877.00p 4,877.00p 2,728
14/04/2025 4,876.00p 4,875.85p 4,871.00p 4,873.00p 317
11/04/2025 4,876.00p 4,888.00p 4,871.50p 4,871.50p 1,863
10/04/2025 4,876.00p 4,885.00p 4,865.00p 4,881.50p 1,047
09/04/2025 4,860.00p 4,891.00p 4,860.00p 4,870.00p 3,163
08/04/2025 4,896.00p 4,883.57p 4,869.95p 4,878.00p 2,445
07/04/2025 4,896.00p 4,907.00p 4,861.00p 4,868.00p 24,338
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

Market data

Select a section