Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom Uk Gilt UCITS ETF

(GLTY)
Sector: n/a
4,484.00p
-11.00p -0.24
Last updated: 14:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,490.00p 4,500.49p 4,480.28p 4,495.00p 1,022
18/09/2024 4,509.00p 4,515.97p 4,493.00p 4,495.00p 8,667
17/09/2024 4,518.00p 4,533.94p 4,518.00p 4,523.00p 3,654
16/09/2024 4,522.00p 4,531.00p 4,521.36p 4,527.00p 5,558
13/09/2024 4,528.00p 4,528.00p 4,517.00p 4,513.50p 14,240
12/09/2024 4,521.00p 4,521.00p 4,511.00p 4,526.00p 2,172
11/09/2024 4,511.00p 4,527.76p 4,511.00p 4,495.50p 5,745
10/09/2024 4,466.00p 4,495.50p 4,477.71p 4,495.50p 4,850
09/09/2024 4,466.00p 4,485.00p 4,462.22p 4,485.00p 7,870
06/09/2024 4,487.00p 4,487.00p 4,473.75p 4,482.00p 2,702
05/09/2024 4,466.00p 4,475.00p 4,466.00p 4,475.00p 4,942
04/09/2024 4,461.00p 4,464.00p 4,453.01p 4,461.00p 4,359
03/09/2024 4,426.00p 4,452.19p 4,424.46p 4,447.00p 4,205
02/09/2024 4,421.00p 4,421.00p 4,413.20p 4,431.00p 23,672
30/08/2024 4,428.00p 4,446.46p 4,431.00p 4,431.00p 4,798
29/08/2024 4,428.00p 4,440.83p 4,423.50p 4,423.50p 3,086
28/08/2024 4,440.00p 4,443.00p 4,430.72p 4,435.00p 22,839
27/08/2024 4,438.00p 4,443.06p 4,432.00p 4,434.00p 20,550
26/08/2024 4,461.00p 4,503.72p 4,439.00p 4,439.00p 12,931
23/08/2024 4,461.00p 4,503.72p 4,439.00p 4,439.00p 12,931
22/08/2024 4,461.00p 4,503.72p 4,439.00p 4,439.00p 12,931
21/08/2024 4,453.00p 4,461.00p 4,449.00p 4,461.00p 7,279
20/08/2024 4,455.00p 4,456.00p 4,446.67p 4,455.00p 7,797
19/08/2024 4,459.00p 4,463.50p 4,445.58p 4,442.50p 41,556
16/08/2024 4,459.00p 4,459.00p 4,442.50p 4,442.50p 5,918
15/08/2024 4,449.00p 4,478.14p 4,444.38p 4,448.00p 25,724
14/08/2024 4,474.00p 4,484.55p 4,465.07p 4,479.00p 41,060
13/08/2024 4,456.00p 4,459.10p 4,439.25p 4,454.00p 32,509
12/08/2024 4,427.00p 4,444.00p 4,427.00p 4,444.00p 67,580
09/08/2024 4,444.00p 4,444.45p 4,435.10p 4,436.00p 6,979
08/08/2024 4,423.00p 4,442.37p 4,422.60p 4,425.00p 13,023
07/08/2024 4,430.00p 4,434.87p 4,421.67p 4,428.50p 8,096
06/08/2024 4,447.00p 4,459.98p 4,445.86p 4,447.50p 3,004
05/08/2024 4,458.00p 4,477.29p 4,458.00p 4,458.50p 3,545
02/08/2024 4,456.00p 4,481.90p 4,451.30p 4,467.00p 5,172
01/08/2024 4,489.00p 4,528.00p 4,487.12p 4,509.50p 6,189
31/07/2024 4,463.00p 4,477.29p 4,462.00p 4,476.00p 12,490
30/07/2024 4,439.00p 4,451.50p 4,439.00p 4,451.50p 2,853
29/07/2024 4,445.00p 4,450.13p 4,442.12p 4,445.00p 4,811
26/07/2024 4,425.00p 4,435.28p 4,406.67p 4,420.00p 5,813
25/07/2024 4,413.00p 4,429.00p 4,411.54p 4,420.00p 6,186
24/07/2024 4,413.00p 4,427.95p 4,412.00p 4,412.00p 8,869
23/07/2024 4,421.00p 4,421.00p 4,412.63p 4,420.00p 3,117
22/07/2024 4,408.00p 4,425.10p 4,408.00p 4,408.00p 7,702
19/07/2024 4,447.00p 4,447.00p 4,420.00p 4,420.00p 14,649
18/07/2024 4,448.00p 4,460.47p 4,446.65p 4,451.00p 12,545
17/07/2024 4,448.00p 4,448.00p 4,439.00p 4,442.00p 8,279
16/07/2024 4,441.00p 4,444.50p 4,436.70p 4,444.50p 8,286
15/07/2024 4,430.00p 4,432.00p 4,419.00p 4,432.00p 9,446
12/07/2024 4,419.00p 4,427.37p 4,417.28p 4,423.50p 5,237
11/07/2024 4,432.00p 4,439.00p 4,406.96p 4,433.00p 4,046
10/07/2024 4,405.00p 4,423.01p 4,410.40p 4,412.00p 6,279
09/07/2024 4,405.00p 4,414.25p 4,398.00p 4,398.00p 9,225
08/07/2024 4,421.00p 4,421.00p 4,408.00p 4,420.00p 2,038
05/07/2024 4,405.00p 4,417.23p 4,396.06p 4,416.00p 6,857
04/07/2024 4,392.00p 4,395.39p 4,387.50p 4,387.50p 7,886
03/07/2024 4,374.00p 4,405.00p 4,370.93p 4,399.00p 17,471
02/07/2024 4,361.00p 4,370.00p 4,355.07p 4,363.00p 21,782
01/07/2024 4,383.00p 4,383.34p 4,352.00p 4,353.00p 30,362
28/06/2024 4,402.00p 4,413.94p 4,392.00p 4,400.00p 94,439
27/06/2024 4,398.00p 4,423.91p 4,395.43p 4,408.00p 12,065
26/06/2024 4,410.00p 4,419.93p 4,403.00p 4,405.50p 11,201
25/06/2024 4,431.00p 4,441.00p 4,427.01p 4,428.00p 12,626
24/06/2024 4,429.00p 4,432.29p 4,421.00p 4,421.00p 7,944
21/06/2024 4,444.00p 4,456.51p 4,422.50p 4,422.50p 3,815
20/06/2024 4,427.00p 4,439.32p 4,419.00p 4,432.00p 8,423
19/06/2024 4,423.00p 4,431.00p 4,423.00p 4,428.00p 39,832
18/06/2024 4,418.00p 4,438.50p 4,416.44p 4,438.50p 4,817
17/06/2024 4,415.00p 4,427.71p 4,409.17p 4,412.00p 3,621
14/06/2024 4,409.00p 4,439.97p 4,409.00p 4,433.50p 2,996
13/06/2024 4,393.00p 4,401.50p 4,385.00p 4,401.50p 24,317
12/06/2024 4,361.00p 4,402.50p 4,359.53p 4,402.50p 4,979
11/06/2024 4,346.00p 4,353.00p 4,342.78p 4,353.00p 5,569
10/06/2024 4,349.00p 4,349.00p 4,335.00p 4,335.00p 2,247
07/06/2024 4,394.00p 4,394.00p 4,358.71p 4,362.00p 4,660
06/06/2024 4,385.00p 4,395.00p 4,382.00p 4,394.00p 35,358
05/06/2024 4,381.00p 4,390.00p 4,377.00p 4,390.00p 9,048
04/06/2024 4,380.00p 4,398.91p 4,372.00p 4,387.00p 8,032
03/06/2024 4,346.00p 4,370.00p 4,338.36p 4,363.00p 3,754
31/05/2024 4,309.00p 4,335.50p 4,305.00p 4,335.50p 7,489
30/05/2024 4,300.00p 4,323.50p 4,299.00p 4,323.50p 61,739
29/05/2024 4,328.00p 4,332.50p 4,295.00p 4,295.00p 14,872
28/05/2024 4,362.00p 4,364.90p 4,338.00p 4,340.00p 10,300
27/05/2024 4,353.00p 4,355.16p 4,345.00p 4,345.00p 2,851
24/05/2024 4,353.00p 4,355.16p 4,345.00p 4,345.00p 2,851
23/05/2024 4,365.00p 4,365.00p 4,345.00p 4,345.00p 6,922
22/05/2024 4,356.00p 4,358.77p 4,352.00p 4,355.00p 8,000
21/05/2024 4,383.00p 4,385.00p 4,381.07p 4,384.00p 8,174
20/05/2024 4,419.00p 4,387.31p 4,375.20p 4,376.00p 1,713
17/05/2024 4,419.00p 4,404.17p 4,392.50p 4,392.50p 4,381
16/05/2024 4,419.00p 4,419.00p 4,410.28p 4,415.00p 4,527
15/05/2024 4,381.00p 4,411.00p 4,381.00p 4,411.00p 2,494
14/05/2024 4,372.00p 4,380.73p 4,372.00p 4,375.00p 14,260
13/05/2024 4,376.00p 4,380.87p 4,370.00p 4,370.00p 7,558
10/05/2024 4,386.00p 4,398.83p 4,375.00p 4,375.00p 2,606
09/05/2024 4,381.00p 4,382.06p 4,370.37p 4,380.50p 7,960
08/05/2024 4,382.00p 4,384.13p 4,381.83p 4,382.00p 2,950
07/05/2024 4,369.00p 4,382.00p 4,367.00p 4,382.00p 14,515
06/05/2024 4,326.00p 4,362.21p 4,326.00p 4,342.00p 2,096
03/05/2024 4,326.00p 4,347.51p 4,324.00p 4,342.00p 4,694
02/05/2024 4,317.00p 4,327.11p 4,305.88p 4,323.00p 13,723
01/05/2024 4,300.00p 4,301.72p 4,275.89p 4,294.00p 4,586
30/04/2024 4,318.00p 4,320.91p 4,303.06p 4,306.00p 5,345
29/04/2024 4,315.00p 4,323.00p 4,310.44p 4,323.00p 5,713
26/04/2024 4,305.00p 4,318.00p 4,299.80p 4,310.50p 2,379
25/04/2024 4,301.00p 4,313.00p 4,285.91p 4,294.50p 5,545
24/04/2024 4,321.00p 4,324.00p 4,298.00p 4,303.50p 11,769
23/04/2024 4,338.00p 4,350.71p 4,328.00p 4,332.00p 4,295
22/04/2024 4,344.00p 4,345.00p 4,334.18p 4,344.00p 16,405
19/04/2024 4,337.00p 4,337.00p 4,321.30p 4,337.00p 4,668
18/04/2024 4,346.00p 4,349.89p 4,329.72p 4,331.00p 6,243
17/04/2024 4,308.00p 4,324.00p 4,308.00p 4,324.00p 1,756
16/04/2024 4,320.00p 4,327.04p 4,300.87p 4,315.00p 4,612
15/04/2024 4,347.00p 4,352.03p 4,330.00p 4,330.00p 3,640
12/04/2024 4,360.00p 4,378.00p 4,351.96p 4,367.50p 3,338
11/04/2024 4,346.00p 4,352.95p 4,332.83p 4,339.00p 10,420
10/04/2024 4,409.00p 4,412.00p 4,367.00p 4,367.00p 7,421
09/04/2024 4,399.00p 4,406.71p 4,399.00p 4,406.50p 917
08/04/2024 4,369.00p 4,385.00p 4,368.00p 4,385.00p 6,561
05/04/2024 4,389.00p 4,409.15p 4,384.02p 4,389.00p 7,612
04/04/2024 4,395.00p 4,424.00p 4,395.00p 4,407.00p 12,220
03/04/2024 4,383.00p 4,393.00p 4,372.83p 4,383.00p 3,798
02/04/2024 4,409.00p 4,416.72p 4,371.23p 4,380.00p 41,345
01/04/2024 4,440.00p 4,445.00p 4,429.00p 4,445.00p 123,889
29/03/2024 4,440.00p 4,445.00p 4,429.00p 4,445.00p 123,889
28/03/2024 4,440.00p 4,445.00p 4,429.00p 4,445.00p 123,889
27/03/2024 4,427.00p 4,440.58p 4,426.33p 4,439.00p 11,867
26/03/2024 4,424.00p 4,428.00p 4,420.00p 4,423.00p 3,644
25/03/2024 4,435.00p 4,437.25p 4,409.00p 4,409.00p 3,182
22/03/2024 4,426.00p 4,436.00p 4,416.41p 4,431.00p 5,289
21/03/2024 4,419.00p 4,433.80p 4,415.50p 4,415.50p 1,364
20/03/2024 4,407.00p 4,419.13p 4,404.00p 4,407.00p 2,535

Market data

Select a section