Lyxor Core UK Government Inflation-Linked Bond (DR) UCITS ETF (LON:GILI)
London · Delayed Price · Currency is GBP · Price in GBX 13,109
-27 (-0.21%)
Sep 9, 2025, 4:29 PM BST
LON:GILI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13,123.00 | 13,151.00 | 13,109.00 | 13,117.00 | 13,117.00 | -0.14% | 365 |
| Sep 8, 2025 | 13,100.00 | 13,147.00 | 13,056.00 | 13,136.00 | 13,136.00 | 0.46% | 486 |
| Sep 5, 2025 | 12,997.01 | 13,075.50 | 12,997.01 | 13,075.50 | 13,075.50 | 0.81% | 1,054 |
| Sep 4, 2025 | 12,937.00 | 13,006.00 | 12,882.00 | 12,971.00 | 12,971.00 | 0.65% | 538 |
| Sep 3, 2025 | 12,754.53 | 12,887.00 | 12,724.00 | 12,887.00 | 12,887.00 | 0.97% | 362 |
| Sep 2, 2025 | 12,880.00 | 12,880.00 | 12,763.50 | 12,763.50 | 12,763.50 | -0.77% | 1,520 |
| Sep 1, 2025 | 12,977.00 | 12,977.00 | 12,859.00 | 12,862.50 | 12,862.50 | -0.40% | 687 |
| Aug 29, 2025 | 12,961.00 | 12,961.00 | 12,883.72 | 12,914.50 | 12,914.50 | 0.04% | 148 |
| Aug 28, 2025 | 12,952.00 | 12,952.00 | 12,834.72 | 12,909.00 | 12,909.00 | 0.35% | 73 |
| Aug 27, 2025 | 12,846.00 | 12,894.04 | 12,835.00 | 12,864.00 | 12,864.00 | 0.09% | 633 |
| Aug 26, 2025 | 12,840.00 | 12,901.00 | 12,832.44 | 12,852.00 | 12,852.00 | -0.51% | 251 |
| Aug 22, 2025 | 12,910.00 | 12,937.00 | 12,839.00 | 12,918.50 | 12,918.50 | 0.43% | 99 |
| Aug 21, 2025 | 12,956.00 | 12,956.00 | 12,840.68 | 12,863.00 | 12,863.00 | -0.28% | 2,158 |
| Aug 20, 2025 | 12,871.00 | 12,928.40 | 12,825.86 | 12,899.00 | 12,899.00 | 0.64% | 4,098 |
| Aug 19, 2025 | 12,857.00 | 12,859.14 | 12,772.00 | 12,817.00 | 12,817.00 | 0.28% | 725 |
| Aug 18, 2025 | 12,929.25 | 12,956.00 | 12,781.50 | 12,781.50 | 12,781.50 | -1.06% | 18,822 |
| Aug 15, 2025 | 13,010.00 | 13,029.40 | 12,910.00 | 12,918.50 | 12,918.50 | -0.70% | 680 |
| Aug 14, 2025 | 13,144.68 | 13,144.68 | 13,010.00 | 13,010.00 | 13,010.00 | -0.78% | 211 |
| Aug 13, 2025 | 13,138.00 | 13,138.00 | 13,076.00 | 13,112.50 | 13,112.50 | 0.32% | 276 |
| Aug 12, 2025 | 13,146.00 | 13,152.00 | 13,054.00 | 13,071.00 | 13,071.00 | -0.87% | 123 |
| Aug 11, 2025 | 13,187.00 | 13,196.00 | 13,089.00 | 13,186.00 | 13,186.00 | 0.48% | 239 |
| Aug 8, 2025 | 13,234.00 | 13,234.00 | 13,122.00 | 13,123.50 | 13,123.50 | -0.71% | 383 |
| Aug 7, 2025 | 13,181.00 | 13,258.00 | 13,181.00 | 13,217.00 | 13,217.00 | -0.29% | 509 |
| Aug 6, 2025 | 13,262.00 | 13,282.78 | 13,166.00 | 13,255.50 | 13,255.50 | -0.25% | 73 |
| Aug 5, 2025 | 13,373.00 | 13,373.00 | 13,288.50 | 13,288.50 | 13,288.50 | -0.20% | 190 |
| Aug 4, 2025 | 13,239.20 | 13,341.00 | 13,230.00 | 13,315.50 | 13,315.50 | 0.23% | 878 |
| Aug 1, 2025 | 13,221.00 | 13,305.31 | 13,173.00 | 13,285.50 | 13,285.50 | 0.25% | 130 |
| Jul 31, 2025 | 13,230.00 | 13,322.00 | 13,210.00 | 13,253.00 | 13,253.00 | 0.45% | 982 |
| Jul 30, 2025 | 13,215.00 | 13,215.00 | 13,132.00 | 13,193.00 | 13,193.00 | 0.26% | 1,165 |
| Jul 29, 2025 | 13,035.00 | 13,159.00 | 13,035.00 | 13,159.00 | 13,159.00 | 0.49% | 5 |
| Jul 28, 2025 | 13,198.00 | 13,199.00 | 13,095.00 | 13,095.00 | 13,095.00 | -0.05% | 40 |
| Jul 25, 2025 | 13,133.00 | 13,133.00 | 13,059.00 | 13,101.50 | 13,101.50 | -0.13% | 264 |
| Jul 24, 2025 | 13,100.00 | 13,118.00 | 13,033.64 | 13,118.00 | 13,118.00 | 0.06% | 1,757 |
| Jul 23, 2025 | 13,163.00 | 13,163.00 | 13,103.72 | 13,110.00 | 13,110.00 | -0.47% | 792 |
| Jul 22, 2025 | 13,156.00 | 13,172.50 | 13,107.00 | 13,172.50 | 13,172.50 | 0.29% | 243 |
| Jul 21, 2025 | 13,104.00 | 13,151.00 | 13,082.00 | 13,134.00 | 13,134.00 | 0.73% | 106 |
| Jul 18, 2025 | 12,993.00 | 13,071.00 | 12,993.00 | 13,039.00 | 13,039.00 | -0.28% | 113 |
| Jul 17, 2025 | 13,010.00 | 13,125.00 | 13,010.00 | 13,076.00 | 13,076.00 | -0.15% | 172 |
| Jul 16, 2025 | 13,112.00 | 13,136.00 | 13,070.00 | 13,095.50 | 13,095.50 | 0.05% | 492 |
| Jul 15, 2025 | 13,191.00 | 13,206.88 | 13,072.00 | 13,089.00 | 13,089.00 | -0.47% | 131 |
| Jul 14, 2025 | 13,139.00 | 13,161.00 | 13,099.00 | 13,151.00 | 13,151.00 | 0.37% | 1,446 |
| Jul 11, 2025 | 13,156.00 | 13,156.00 | 13,076.00 | 13,102.50 | 13,102.50 | -0.13% | 1,015 |
| Jul 10, 2025 | 13,161.00 | 13,161.00 | 13,076.14 | 13,119.00 | 13,119.00 | 0.34% | 961 |
| Jul 9, 2025 | 13,064.00 | 13,075.00 | 13,018.12 | 13,074.50 | 13,074.50 | 0.38% | 281 |
| Jul 8, 2025 | 13,082.00 | 13,098.00 | 13,007.75 | 13,025.00 | 13,025.00 | -0.60% | 1,184 |
| Jul 7, 2025 | 13,165.00 | 13,263.00 | 13,104.00 | 13,104.00 | 13,104.00 | -0.62% | 39 |
| Jul 4, 2025 | 13,278.00 | 13,278.00 | 13,185.50 | 13,185.50 | 13,185.50 | -0.23% | 149 |
| Jul 3, 2025 | 13,283.00 | 13,283.00 | 13,183.00 | 13,216.50 | 13,216.50 | 0.44% | 136 |
| Jul 2, 2025 | 13,364.94 | 13,369.00 | 13,096.00 | 13,158.00 | 13,158.00 | -1.65% | 275 |
| Jul 1, 2025 | 13,458.00 | 13,458.00 | 13,378.50 | 13,378.50 | 13,378.50 | 0.36% | 80 |