Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Bloom Uk Gilt UCITS ETF

(GLTY)
Sector: n/a
4,238.50p
7.00p 0.17
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,250.00p 4,250.44p 4,238.50p 4,238.50p 8,527
15/05/2025 4,221.00p 4,231.50p 4,214.37p 4,231.50p 14,953
14/05/2025 4,226.00p 4,229.58p 4,211.50p 4,211.50p 2,729
13/05/2025 4,226.00p 4,233.00p 4,226.00p 4,230.00p 6,633
12/05/2025 4,230.00p 4,242.00p 4,230.00p 4,239.50p 35,814
09/05/2025 4,255.00p 4,265.00p 4,250.64p 4,262.50p 15,341
08/05/2025 4,300.00p 4,300.00p 4,272.00p 4,272.00p 7,145
07/05/2025 4,277.00p 4,297.00p 4,277.00p 4,297.00p 12,100
06/05/2025 4,271.00p 4,275.00p 4,258.87p 4,275.00p 35,191
05/05/2025 4,298.00p 4,305.31p 4,282.26p 4,282.50p 27,435
02/05/2025 4,298.00p 4,305.31p 4,282.26p 4,282.50p 27,435
01/05/2025 4,305.00p 4,317.00p 4,280.00p 4,280.00p 28,156
30/04/2025 4,301.00p 4,311.00p 4,298.13p 4,303.00p 10,764
29/04/2025 4,287.00p 4,292.00p 4,278.73p 4,288.00p 20,883
28/04/2025 4,291.00p 4,293.00p 4,276.27p 4,280.50p 11,969
25/04/2025 4,270.00p 4,314.00p 4,283.54p 4,285.50p 6,990
24/04/2025 4,270.00p 4,286.50p 4,256.98p 4,286.50p 10,818
23/04/2025 4,261.00p 4,281.54p 4,258.50p 4,258.50p 22,780
22/04/2025 4,246.00p 4,254.00p 4,236.26p 4,251.00p 19,065
21/04/2025 4,238.00p 4,255.57p 4,232.00p 4,253.00p 18,227
18/04/2025 4,238.00p 4,255.57p 4,232.00p 4,253.00p 18,227
17/04/2025 4,238.00p 4,255.57p 4,232.00p 4,253.00p 18,227
16/04/2025 4,243.00p 4,252.92p 4,237.39p 4,242.00p 11,937
15/04/2025 4,231.00p 4,234.16p 4,220.00p 4,220.00p 28,821
14/04/2025 4,205.00p 4,226.18p 4,203.11p 4,222.00p 38,540
11/04/2025 4,224.00p 4,224.00p 4,189.87p 4,195.50p 27,454
10/04/2025 4,200.00p 4,228.50p 4,200.00p 4,228.50p 1,832
09/04/2025 4,195.00p 4,207.12p 4,169.53p 4,171.50p 28,801
08/04/2025 4,239.00p 4,248.48p 4,213.62p 4,237.00p 7,601
07/04/2025 4,315.00p 4,315.00p 4,202.00p 4,229.50p 9,395
04/04/2025 4,306.00p 4,315.79p 4,291.64p 4,299.00p 27,248
03/04/2025 4,255.00p 4,278.00p 4,247.60p 4,278.00p 67,349
02/04/2025 4,230.00p 4,248.94p 4,229.84p 4,236.00p 17,307
01/04/2025 4,241.00p 4,247.64p 4,233.15p 4,239.00p 38,807
31/03/2025 4,222.00p 4,234.36p 4,220.66p 4,226.00p 39,038
28/03/2025 4,207.00p 4,218.17p 4,201.99p 4,212.50p 17,828
27/03/2025 4,210.00p 4,210.00p 4,182.06p 4,189.00p 6,180
26/03/2025 4,188.00p 4,207.21p 4,182.00p 4,207.00p 17,394
25/03/2025 4,200.00p 4,196.09p 4,190.50p 4,190.50p 12,562
24/03/2025 4,200.00p 4,221.02p 4,199.00p 4,202.00p 10,360
21/03/2025 4,214.00p 4,229.95p 4,206.50p 4,206.50p 26,387
20/03/2025 4,253.00p 4,258.00p 4,232.00p 4,238.00p 10,716
19/03/2025 4,236.00p 4,241.00p 4,232.10p 4,238.00p 14,688
18/03/2025 4,221.00p 4,231.73p 4,218.13p 4,228.00p 11,231
17/03/2025 4,220.00p 4,238.50p 4,220.00p 4,238.50p 6,390
14/03/2025 4,225.00p 4,225.00p 4,204.64p 4,221.00p 9,639
13/03/2025 4,199.00p 4,214.00p 4,191.00p 4,212.50p 6,346
12/03/2025 4,211.00p 4,214.81p 4,197.50p 4,197.50p 12,627
11/03/2025 4,226.00p 4,230.00p 4,213.00p 4,213.00p 10,629
10/03/2025 4,243.00p 4,243.00p 4,228.00p 4,230.50p 23,938
07/03/2025 4,220.00p 4,239.23p 4,213.00p 4,226.00p 26,124
06/03/2025 4,178.00p 4,219.00p 4,178.00p 4,219.00p 33,598
05/03/2025 4,188.00p 4,231.00p 4,186.00p 4,213.00p 16,161
04/03/2025 4,267.00p 4,278.72p 4,258.60p 4,268.50p 10,261
03/03/2025 4,269.00p 4,270.00p 4,239.05p 4,252.50p 40,784
28/02/2025 4,269.00p 4,275.00p 4,261.00p 4,272.00p 38,829
27/02/2025 4,269.00p 4,262.82p 4,252.05p 4,254.00p 23,574
26/02/2025 4,269.00p 4,272.43p 4,256.36p 4,258.50p 43,337
25/02/2025 4,258.00p 4,263.63p 4,244.26p 4,259.00p 46,211
24/02/2025 4,241.00p 4,241.00p 4,230.63p 4,236.00p 17,043
21/02/2025 4,217.00p 4,232.00p 4,215.54p 4,232.00p 6,202
20/02/2025 4,225.00p 4,227.06p 4,213.00p 4,220.00p 33,239
19/02/2025 4,220.00p 4,226.05p 4,215.84p 4,217.50p 20,145
18/02/2025 4,238.00p 4,238.00p 4,231.92p 4,235.50p 3,583
17/02/2025 4,250.00p 4,250.00p 4,231.99p 4,250.00p 28,688
14/02/2025 4,258.00p 4,260.93p 4,251.46p 4,260.00p 40,051
13/02/2025 4,239.00p 4,260.50p 4,237.83p 4,260.50p 14,706
12/02/2025 4,247.00p 4,249.98p 4,225.00p 4,237.00p 38,257
11/02/2025 4,259.00p 4,259.00p 4,251.36p 4,253.50p 991
10/02/2025 4,267.00p 4,276.00p 4,257.84p 4,268.00p 3,987
07/02/2025 4,267.00p 4,271.61p 4,255.63p 4,265.00p 11,359
06/02/2025 4,274.00p 4,284.17p 4,263.00p 4,275.50p 8,499
05/02/2025 4,257.00p 4,275.50p 4,256.58p 4,275.50p 16,021
04/02/2025 4,238.00p 4,241.00p 4,231.04p 4,252.00p 12,076
03/02/2025 4,242.00p 4,252.00p 4,233.00p 4,252.00p 23,504
31/01/2025 4,309.00p 4,315.17p 4,302.37p 4,309.00p 30,563
30/01/2025 4,296.00p 4,318.00p 4,228.67p 4,301.00p 10,884
29/01/2025 4,294.00p 4,299.20p 4,287.00p 4,287.00p 20,994
28/01/2025 4,292.00p 4,292.28p 4,282.39p 4,285.00p 13,490
27/01/2025 4,290.00p 4,297.21p 4,285.00p 4,296.00p 18,223
24/01/2025 4,278.00p 4,286.43p 4,267.51p 4,274.00p 1,622
23/01/2025 4,271.00p 4,279.13p 4,269.54p 4,278.00p 10,985
22/01/2025 4,289.00p 4,291.84p 4,275.50p 4,275.50p 3,788
21/01/2025 4,283.00p 4,288.00p 4,262.27p 4,286.50p 7,017
20/01/2025 4,190.00p 4,264.21p 4,190.00p 4,262.00p 2,798
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

Market data

Select a section