Invesco Global Government Bond UCITS ETF (LON:GGGA)
London · Delayed Price · Currency is GBP · Price in GBX 499.85
+0.43 (0.09%)
At close: Sep 22, 2026
LON:GGGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 500.10 | 500.10 | 500.10 | 499.85 | 499.85 | 0.09% | 281 |
| Sep 21, 2026 | 500.20 | 502.50 | 498.35 | 499.43 | 499.43 | 0.39% | 175 |
| Sep 18, 2026 | 497.48 | 497.48 | 497.48 | 497.48 | 497.48 | -0.24% | - |
| Sep 17, 2026 | 498.35 | 499.40 | 497.95 | 498.68 | 498.68 | 0.01% | 54,485 |
| Sep 16, 2026 | 498.65 | 500.50 | 498.15 | 498.63 | 498.63 | 0.38% | 630 |
| Sep 15, 2026 | 496.73 | 496.73 | 496.73 | 496.73 | 496.73 | 0.14% | - |
| Sep 14, 2026 | 495.65 | 495.95 | 495.65 | 496.05 | 496.05 | -0.45% | 18,079 |
| Sep 11, 2026 | 498.55 | 498.55 | 498.55 | 498.28 | 498.28 | -0.12% | 1 |
| Sep 10, 2026 | 503.20 | 503.20 | 500.80 | 498.88 | 498.88 | -0.48% | 2,080 |
| Sep 9, 2026 | 501.70 | 502.30 | 500.80 | 501.30 | 501.30 | -0.06% | 620 |
| Sep 8, 2026 | 502.10 | 502.10 | 502.10 | 501.60 | 501.60 | -0.10% | - |
| Sep 7, 2026 | 503.30 | 503.30 | 503.30 | 502.10 | 502.10 | 0.05% | 55 |
| Sep 4, 2026 | 502.60 | 502.60 | 502.60 | 501.85 | 501.85 | -0.17% | 20 |
| Sep 3, 2026 | 503.20 | 503.20 | 503.20 | 502.70 | 502.70 | 0.32% | 17 |
| Sep 2, 2026 | 500.80 | 503.60 | 500.80 | 501.10 | 501.10 | 0.12% | 2,833 |
| Sep 1, 2026 | 503.20 | 503.20 | 500.50 | 500.50 | 500.50 | -0.42% | 2,817 |
| Aug 28, 2026 | 499.90 | 504.80 | 499.90 | 502.60 | 502.60 | -0.18% | 22 |
| Aug 27, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | -0.14% | - |
| Aug 26, 2026 | 504.90 | 504.90 | 501.80 | 504.20 | 504.20 | 0.16% | 14 |
| Aug 25, 2026 | 502.80 | 504.70 | 502.80 | 503.40 | 503.40 | 0.32% | 100 |
| Aug 24, 2026 | 501.10 | 503.00 | 501.10 | 501.80 | 501.80 | -0.08% | 17,969 |
| Aug 21, 2026 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | 0.04% | - |
| Aug 20, 2026 | 504.40 | 506.70 | 504.40 | 502.00 | 502.00 | -0.50% | 257 |
| Aug 19, 2026 | 502.00 | 503.40 | 503.40 | 504.50 | 504.50 | 0.58% | 397 |
| Aug 18, 2026 | 501.30 | 503.70 | 501.30 | 501.60 | 501.60 | -0.08% | 156,411 |
| Aug 17, 2026 | 505.90 | 505.90 | 503.20 | 502.00 | 502.00 | -0.26% | 1 |
| Aug 14, 2026 | 504.50 | 507.20 | 504.50 | 503.30 | 503.30 | -0.06% | 898 |
| Aug 13, 2026 | 503.40 | 503.40 | 503.40 | 503.60 | 503.60 | 0.04% | - |
| Aug 12, 2026 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | -0.08% | - |
| Aug 11, 2026 | 505.00 | 506.10 | 503.10 | 503.80 | 503.80 | 0.24% | 3,929 |
| Aug 10, 2026 | 500.90 | 506.50 | 500.90 | 502.60 | 502.60 | -0.36% | 130 |
| Aug 7, 2026 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | 0.25% | - |
| Aug 6, 2026 | 506.00 | 506.00 | 506.00 | 503.15 | 503.15 | -0.21% | 1 |
| Aug 5, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 0.06% | - |
| Aug 4, 2026 | 503.40 | 503.40 | 501.40 | 503.90 | 503.90 | 0.05% | 158 |
| Aug 3, 2026 | 501.00 | 506.10 | 501.00 | 503.65 | 503.65 | 0.68% | 25 |
| Jul 31, 2026 | 502.40 | 502.90 | 502.40 | 500.23 | 500.23 | -0.47% | 25,059 |
| Jul 30, 2026 | 502.30 | 502.30 | 502.30 | 502.60 | 502.60 | -0.06% | 11 |
| Jul 29, 2026 | 501.00 | 501.00 | 500.90 | 502.90 | 502.90 | -0.09% | 370 |
| Jul 28, 2026 | 504.20 | 504.20 | 503.60 | 503.35 | 503.35 | -0.01% | 8 |
| Jul 27, 2026 | 503.40 | 503.40 | 503.40 | 503.40 | 503.40 | 0.37% | - |
| Jul 24, 2026 | 501.55 | 501.55 | 501.55 | 501.55 | 501.55 | -0.13% | - |
| Jul 23, 2026 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | 0.08% | - |
| Jul 22, 2026 | 502.80 | 502.80 | 502.80 | 501.80 | 501.80 | -0.44% | 7 |
| Jul 21, 2026 | 499.90 | 506.00 | 499.80 | 504.00 | 504.00 | 0.08% | 941 |
| Jul 20, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -0.24% | - |
| Jul 17, 2026 | 505.90 | 507.60 | 501.00 | 504.80 | 504.80 | 0.04% | 16 |
| Jul 16, 2026 | 503.80 | 503.80 | 503.80 | 504.60 | 504.60 | 0.32% | 2 |
| Jul 15, 2026 | 503.40 | 503.40 | 503.10 | 503.00 | 503.00 | -0.12% | 35,561 |
| Jul 14, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -0.10% | - |