Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom Uk Gilt UCITS ETF

(GLTY)
Sector: n/a
4,264.00p
7.50p 0.18
Last updated: 17:12:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,238.00p 4,278.17p 4,260.23p 4,264.00p 7,455
16/01/2025 4,238.00p 4,256.50p 4,232.85p 4,239.00p 11,596
15/01/2025 4,212.00p 4,248.00p 4,199.17p 4,239.00p 13,552
14/01/2025 4,187.00p 4,188.15p 4,181.00p 4,181.00p 4,910
13/01/2025 4,177.00p 4,184.14p 4,173.78p 4,180.00p 4,313
10/01/2025 4,187.00p 4,195.00p 4,186.25p 4,190.00p 8,419
09/01/2025 4,150.00p 4,250.00p 4,137.00p 4,205.00p 65,428
08/01/2025 4,225.00p 4,246.24p 4,195.00p 4,197.50p 21,893
07/01/2025 4,264.00p 4,264.00p 4,240.00p 4,243.00p 18,661
06/01/2025 4,266.00p 4,269.20p 4,257.04p 4,264.00p 7,794
03/01/2025 4,283.00p 4,283.00p 4,268.00p 4,272.00p 5,202
02/01/2025 4,283.00p 4,284.00p 4,270.90p 4,271.00p 10,613
01/01/2025 4,258.00p 4,275.13p 4,260.06p 4,264.50p 2,267
31/12/2024 4,258.00p 4,275.13p 4,260.06p 4,264.50p 2,267
30/12/2024 4,258.00p 4,267.56p 4,257.23p 4,264.50p 21,575
27/12/2024 4,258.00p 4,258.00p 4,253.50p 4,254.00p 9,231
26/12/2024 4,280.00p 4,280.00p 4,266.00p 4,268.00p 1,595
25/12/2024 4,280.00p 4,280.00p 4,266.00p 4,268.00p 1,595
24/12/2024 4,280.00p 4,280.00p 4,266.00p 4,268.00p 1,595
23/12/2024 4,283.00p 4,288.28p 4,278.19p 4,279.00p 2,808
20/12/2024 4,266.00p 4,294.50p 4,260.55p 4,294.50p 20,944
19/12/2024 4,267.00p 4,272.00p 4,254.08p 4,272.00p 6,951
18/12/2024 4,294.00p 4,299.48p 4,277.44p 4,284.50p 9,222
17/12/2024 4,336.00p 4,336.00p 4,290.00p 4,290.00p 25,729
16/12/2024 4,338.00p 4,338.00p 4,315.50p 4,315.50p 6,974
13/12/2024 4,334.00p 4,345.33p 4,330.00p 4,330.00p 18,701
12/12/2024 4,352.00p 4,353.90p 4,344.90p 4,347.00p 10,005
11/12/2024 4,355.00p 4,370.81p 4,355.00p 4,357.00p 3,206
10/12/2024 4,363.00p 4,375.36p 4,360.66p 4,361.00p 10,639
09/12/2024 4,386.00p 4,391.07p 4,377.93p 4,380.50p 20,085
06/12/2024 4,407.00p 4,407.00p 4,374.50p 4,374.50p 5,577
05/12/2024 4,391.00p 4,394.56p 4,377.31p 4,381.00p 13,804
04/12/2024 4,386.00p 4,392.00p 4,371.86p 4,392.00p 14,862
03/12/2024 4,398.00p 4,401.46p 4,388.00p 4,388.00p 9,454
02/12/2024 4,399.00p 4,400.21p 4,386.00p 4,400.00p 18,783
29/11/2024 4,387.00p 4,389.50p 4,387.00p 4,389.50p 3,553
28/11/2024 4,376.00p 4,378.50p 4,364.08p 4,378.50p 4,275
27/11/2024 4,367.00p 4,373.79p 4,362.61p 4,367.00p 4,402
26/11/2024 4,347.00p 4,355.29p 4,345.11p 4,351.00p 4,093
25/11/2024 4,319.00p 4,367.85p 4,343.52p 4,358.00p 15,894
22/11/2024 4,319.00p 4,343.00p 4,315.26p 4,321.00p 3,607
21/11/2024 4,310.00p 4,328.23p 4,310.00p 4,321.00p 14,157
20/11/2024 4,306.00p 4,311.00p 4,302.21p 4,310.00p 6,158
19/11/2024 4,329.00p 4,330.52p 4,323.50p 4,304.00p 3,728
18/11/2024 4,295.00p 4,305.72p 4,295.00p 4,304.00p 16,628
15/11/2024 4,313.00p 4,313.00p 4,303.00p 4,304.00p 4,886
14/11/2024 4,301.00p 4,304.00p 4,289.26p 4,304.00p 2,680
13/11/2024 4,298.00p 4,303.73p 4,289.94p 4,305.00p 9,555
12/11/2024 4,310.00p 4,319.00p 4,305.00p 4,305.00p 2,931
11/11/2024 4,310.00p 4,322.82p 4,310.00p 4,321.50p 4,561
08/11/2024 4,302.00p 4,318.71p 4,298.00p 4,311.50p 29,096
07/11/2024 4,275.00p 4,294.00p 4,265.00p 4,292.00p 20,103
06/11/2024 4,275.00p 4,295.44p 4,256.00p 4,268.00p 13,654
05/11/2024 4,297.00p 4,298.46p 4,282.00p 4,282.00p 2,181
04/11/2024 4,310.00p 4,313.69p 4,301.50p 4,301.50p 8,630
01/11/2024 4,303.00p 4,327.38p 4,295.58p 4,308.00p 17,589
31/10/2024 4,317.00p 4,318.00p 4,290.89p 4,314.50p 14,511
30/10/2024 4,371.00p 4,388.04p 4,324.00p 4,350.00p 27,011
29/10/2024 4,357.00p 4,369.44p 4,350.00p 4,350.00p 7,397
28/10/2024 4,362.00p 4,389.22p 4,362.00p 4,370.00p 5,614
25/10/2024 4,386.00p 4,386.19p 4,380.36p 4,383.00p 13,307
24/10/2024 4,367.00p 4,384.52p 4,366.25p 4,381.00p 7,850
23/10/2024 4,380.00p 4,393.90p 4,380.00p 4,381.00p 4,887
22/10/2024 4,402.00p 4,407.27p 4,392.07p 4,395.00p 4,912
21/10/2024 4,438.00p 4,438.78p 4,409.50p 4,409.50p 16,963
18/10/2024 4,441.00p 4,441.00p 4,418.74p 4,439.00p 2,189
17/10/2024 4,427.00p 4,433.46p 4,425.46p 4,427.00p 4,836
16/10/2024 4,385.00p 4,439.00p 4,423.46p 4,439.00p 6,219
15/10/2024 4,385.00p 4,396.00p 4,374.82p 4,396.00p 4,299
14/10/2024 4,368.00p 4,373.68p 4,362.50p 4,362.50p 12,978
11/10/2024 4,362.00p 4,372.50p 4,360.42p 4,372.50p 5,767
10/10/2024 4,383.00p 4,374.87p 4,361.56p 4,370.00p 4,165
09/10/2024 4,383.00p 4,387.00p 4,379.67p 4,380.00p 14,999
08/10/2024 4,376.00p 4,379.50p 4,374.28p 4,379.50p 1,022
07/10/2024 4,376.00p 4,380.37p 4,373.35p 4,376.00p 9,723
04/10/2024 4,422.00p 4,458.00p 4,398.00p 4,398.00p 64,369
03/10/2024 4,440.00p 4,444.00p 4,429.19p 4,440.00p 38,234
02/10/2024 4,426.00p 4,442.68p 4,426.00p 4,427.00p 27,984
01/10/2024 4,450.00p 4,472.07p 4,446.37p 4,460.00p 13,857
30/09/2024 4,441.00p 4,444.24p 4,428.08p 4,433.00p 29,457
27/09/2024 4,447.00p 4,449.28p 4,439.00p 4,440.00p 11,575
26/09/2024 4,442.00p 4,445.25p 4,432.00p 4,432.00p 4,435
25/09/2024 4,458.00p 4,468.29p 4,442.50p 4,442.50p 7,507
24/09/2024 4,454.00p 4,466.50p 4,446.46p 4,466.50p 10,824
23/09/2024 4,479.00p 4,484.93p 4,458.00p 4,464.50p 5,569
20/09/2024 4,490.00p 4,486.57p 4,472.50p 4,472.50p 2,782
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

Market data

Select a section