Lyxor Core UK Government Bond (DR) UCITS ETF (LON:GILH)
London · Delayed Price · Currency is GBP · Price in USD 10.21
-0.02 (-0.20%)
Last updated: Sep 22, 2026, 4:18 PM GMT
LON:GILH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.25 | 10.25 | 10.22 | 10.21 | 10.21 | -0.20% | 788 |
| Sep 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% | - |
| Sep 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.33% | - |
| Sep 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.72% | - |
| Sep 16, 2026 | 10.11 | 10.11 | 10.09 | 10.14 | 10.14 | 0.59% | 13,217 |
| Sep 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.03% | - |
| Sep 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.29% | - |
| Sep 11, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.23% | 605 |
| Sep 10, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.65% | - |
| Sep 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.55% | - |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.21 | 10.21 | 0.08% | 599 |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.24% | - |
| Sep 4, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.14% | 598 |
| Sep 3, 2026 | 10.19 | 10.19 | 10.19 | 10.21 | 10.21 | 0.58% | 600 |
| Sep 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.17% | - |
| Sep 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.52% | - |
| Aug 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.26% | - |
| Aug 27, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 0.08% | 1,196 |
| Aug 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | 1,982 |
| Aug 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.38% | - |
| Aug 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 601 |
| Aug 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.07% | - |
| Aug 20, 2026 | 10.21 | 10.21 | 10.21 | 10.20 | 10.20 | -0.11% | 601 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.32% | - |
| Aug 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.18% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.22% | - |
| Aug 14, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.44% | - |
| Aug 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.05% | - |
| Aug 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.06% | - |
| Aug 11, 2026 | 10.23 | 10.23 | 10.23 | 10.27 | 10.27 | 0.20% | 592 |
| Aug 10, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.46% | - |
| Aug 7, 2026 | 10.30 | 10.30 | 10.30 | 10.29 | 10.29 | 0.06% | 613 |
| Aug 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.31% | - |
| Aug 5, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.21% | 409 |
| Aug 4, 2026 | 10.29 | 10.29 | 10.29 | 10.30 | 10.30 | 0.37% | 589 |
| Aug 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.64% | - |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.33% | - |
| Jul 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.17% | - |
| Jul 29, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.49% | - |
| Jul 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.21% | 2,950 |
| Jul 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.31% | - |
| Jul 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% | - |
| Jul 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.38% | - |
| Jul 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 2,898 |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.07% | 10 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.19 | 10.19 | -0.57% | 11,718 |
| Jul 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.12% | - |
| Jul 16, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.24% | - |
| Jul 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.12% | - |
| Jul 14, 2026 | 10.24 | 10.24 | 10.24 | 10.25 | 10.25 | 0.15% | 585 |