Invesco Global Government Bond UCITS ETF (LON:GGGD)
London · Delayed Price · Currency is GBP · Price in GBX 495.58
-0.15 (-0.03%)
At close: Sep 22, 2026
LON:GGGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 492.85 | 496.10 | 492.85 | 495.58 | 495.58 | -0.03% | 6 |
| Sep 21, 2026 | 496.45 | 496.50 | 496.45 | 495.73 | 495.73 | 0.47% | 24 |
| Sep 18, 2026 | 494.30 | 494.60 | 494.30 | 493.43 | 493.43 | -0.32% | 18,277 |
| Sep 17, 2026 | 495.15 | 495.70 | 495.15 | 495.03 | 495.03 | -0.02% | 36,308 |
| Sep 16, 2026 | 495.35 | 495.35 | 495.35 | 495.13 | 495.13 | 0.26% | 9 |
| Sep 15, 2026 | 493.83 | 493.83 | 493.83 | 493.83 | 493.83 | 0.09% | - |
| Sep 14, 2026 | 491.95 | 498.70 | 492.10 | 493.40 | 493.40 | -0.06% | 18,642 |
| Sep 11, 2026 | 495.45 | 495.45 | 495.45 | 493.68 | 493.68 | -0.06% | 9 |
| Sep 10, 2026 | 496.45 | 501.10 | 493.30 | 493.98 | 493.98 | -0.69% | 20 |
| Sep 9, 2026 | 502.50 | 502.50 | 502.50 | 501.15 | 497.40 | -0.13% | 2 |
| Sep 8, 2026 | 503.50 | 503.60 | 501.70 | 501.80 | 498.05 | -0.14% | 9 |
| Sep 7, 2026 | 502.90 | 504.80 | 502.90 | 502.50 | 498.74 | 0.14% | 12 |
| Sep 4, 2026 | 502.20 | 502.20 | 502.20 | 501.80 | 498.05 | -0.20% | 4 |
| Sep 3, 2026 | 500.20 | 504.00 | 500.20 | 502.80 | 499.04 | 0.32% | 40 |
| Sep 2, 2026 | 501.10 | 501.10 | 501.10 | 501.20 | 497.45 | 0.10% | 1 |
| Sep 1, 2026 | 501.60 | 501.60 | 501.60 | 500.70 | 496.95 | -0.36% | 3 |
| Aug 28, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 498.74 | -0.22% | - |
| Aug 27, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 499.83 | -0.26% | - |
| Aug 26, 2026 | 505.10 | 505.40 | 505.10 | 504.90 | 501.12 | 0.24% | 108 |
| Aug 25, 2026 | 502.90 | 507.20 | 502.30 | 503.70 | 499.93 | 0.36% | 106 |
| Aug 24, 2026 | 501.90 | 501.90 | 501.90 | 501.90 | 498.14 | 0.02% | - |
| Aug 21, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 498.05 | - | - |
| Aug 20, 2026 | 503.00 | 503.00 | 503.00 | 501.80 | 498.05 | -0.54% | 6 |
| Aug 19, 2026 | 503.40 | 507.90 | 503.40 | 504.50 | 500.72 | 0.58% | 150 |
| Aug 18, 2026 | 501.60 | 501.60 | 501.60 | 501.60 | 497.85 | -0.10% | - |
| Aug 17, 2026 | 505.40 | 505.40 | 505.40 | 502.10 | 498.34 | -0.24% | - |
| Aug 14, 2026 | 503.30 | 503.30 | 503.30 | 503.30 | 499.53 | -0.06% | - |
| Aug 13, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 499.83 | - | - |
| Aug 12, 2026 | 504.60 | 504.60 | 504.60 | 503.60 | 499.83 | 0.06% | - |
| Aug 11, 2026 | 500.20 | 505.00 | 500.20 | 503.30 | 499.53 | 0.14% | 6 |
| Aug 10, 2026 | 502.60 | 502.60 | 502.60 | 502.60 | 498.84 | -0.44% | - |
| Aug 7, 2026 | 504.80 | 504.80 | 504.80 | 504.80 | 501.02 | 0.33% | - |
| Aug 6, 2026 | 506.20 | 506.20 | 506.20 | 503.15 | 499.39 | -0.27% | - |
| Aug 5, 2026 | 504.50 | 504.50 | 504.50 | 504.50 | 500.72 | 0.10% | - |
| Aug 4, 2026 | 502.90 | 502.90 | 501.50 | 504.00 | 500.23 | 0.14% | 1 |
| Aug 3, 2026 | 501.00 | 506.20 | 501.00 | 503.30 | 499.53 | 0.34% | 25 |
| Jul 31, 2026 | 501.60 | 501.60 | 501.60 | 501.60 | 497.85 | -0.18% | - |
| Jul 30, 2026 | 502.50 | 502.50 | 502.50 | 502.50 | 498.74 | -0.08% | - |
| Jul 29, 2026 | 500.80 | 500.80 | 500.80 | 502.90 | 499.14 | -0.11% | 1 |
| Jul 28, 2026 | 503.45 | 503.45 | 503.45 | 503.45 | 499.68 | -0.01% | - |
| Jul 27, 2026 | 504.40 | 504.50 | 499.60 | 503.50 | 499.73 | 0.45% | 140 |
| Jul 24, 2026 | 502.10 | 502.10 | 500.30 | 501.25 | 497.50 | -0.29% | 31 |
| Jul 23, 2026 | 499.60 | 502.20 | 499.60 | 502.70 | 498.94 | 0.18% | 116 |
| Jul 22, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 498.05 | -0.40% | - |
| Jul 21, 2026 | 504.00 | 504.00 | 504.00 | 503.80 | 500.03 | 0.04% | 35,438 |
| Jul 20, 2026 | 500.30 | 500.60 | 500.30 | 503.60 | 499.83 | -0.32% | 1 |
| Jul 17, 2026 | 505.70 | 505.90 | 505.70 | 505.20 | 501.42 | 0.14% | 11 |
| Jul 16, 2026 | 504.80 | 504.80 | 504.80 | 504.50 | 500.72 | 0.50% | 2 |
| Jul 15, 2026 | 501.90 | 503.30 | 501.90 | 502.00 | 498.24 | -0.32% | 17,877 |
| Jul 14, 2026 | 501.10 | 501.10 | 501.10 | 503.60 | 499.83 | -0.08% | 2 |