Lyxor Core UK Government Inflation-Linked Bond (DR) UCITS ETF (LON:GILI)
London · Delayed Price · Currency is GBP · Price in GBX 13,470
-122 (-0.90%)
Sep 23, 2026, 4:28 PM GMT
LON:GILI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,659.00 | 13,659.00 | 13,470.00 | 13,470.08 | - | -0.90% | 206 |
| Sep 22, 2026 | 13,657.00 | 13,662.00 | 13,585.54 | 13,592.50 | 13,592.50 | -0.38% | 452 |
| Sep 21, 2026 | 13,658.00 | 13,781.00 | 13,630.04 | 13,645.00 | 13,645.00 | 0.17% | 343 |
| Sep 18, 2026 | 13,614.00 | 13,614.00 | 13,565.00 | 13,621.50 | 13,621.50 | 0.24% | 173 |
| Sep 17, 2026 | 13,430.00 | 13,559.00 | 13,418.80 | 13,589.50 | 13,589.50 | 1.47% | 40 |
| Sep 16, 2026 | 13,305.12 | 13,403.96 | 13,271.20 | 13,392.00 | 13,392.00 | 0.63% | 284 |
| Sep 15, 2026 | 13,330.00 | 13,326.00 | 13,304.00 | 13,308.50 | 13,308.50 | -0.04% | 131 |
| Sep 14, 2026 | 13,263.00 | 13,326.00 | 13,314.00 | 13,314.00 | 13,314.00 | -0.04% | 172 |
| Sep 11, 2026 | 13,316.00 | 13,331.00 | 13,270.00 | 13,319.00 | 13,319.00 | 0.29% | 3,973 |
| Sep 10, 2026 | 13,409.00 | 13,414.00 | 13,281.00 | 13,281.00 | 13,281.00 | -0.54% | 2,609 |
| Sep 9, 2026 | 13,443.96 | 13,454.12 | 13,397.04 | 13,353.50 | 13,353.50 | -0.74% | 232 |
| Sep 8, 2026 | 13,420.00 | 13,483.00 | 13,405.94 | 13,453.50 | 13,453.50 | 0.16% | 133 |
| Sep 7, 2026 | 13,424.00 | 13,452.00 | 13,399.20 | 13,432.00 | 13,432.00 | -0.07% | 269 |
| Sep 4, 2026 | 13,426.00 | 13,451.00 | 13,391.00 | 13,441.50 | 13,441.50 | 0.27% | 687 |
| Sep 3, 2026 | 13,364.00 | 13,420.00 | 13,327.36 | 13,405.00 | 13,405.00 | 0.73% | 128 |
| Sep 2, 2026 | 13,292.00 | 13,308.00 | 13,218.00 | 13,308.00 | 13,308.00 | 0.16% | 166 |
| Sep 1, 2026 | 13,235.00 | 13,343.00 | 13,228.00 | 13,287.00 | 13,287.00 | -0.66% | 2,206 |
| Aug 28, 2026 | 13,388.00 | 13,376.00 | 13,372.00 | 13,375.00 | 13,375.00 | -0.05% | 1,417 |
| Aug 27, 2026 | 13,387.00 | 13,397.00 | 13,342.00 | 13,382.00 | 13,382.00 | 0.18% | 415 |
| Aug 26, 2026 | 13,373.00 | 13,400.62 | 13,348.62 | 13,357.50 | 13,357.50 | -0.32% | 112 |
| Aug 25, 2026 | 13,373.00 | 13,325.00 | 13,325.00 | 13,400.50 | 13,400.50 | 0.49% | 276 |
| Aug 24, 2026 | 13,320.00 | 13,320.00 | 13,289.38 | 13,334.50 | 13,334.50 | 0.20% | 228 |
| Aug 21, 2026 | 13,314.00 | 13,336.30 | 13,288.24 | 13,308.00 | 13,308.00 | 0.35% | 210 |
| Aug 20, 2026 | 13,362.00 | 13,320.00 | 13,262.00 | 13,262.00 | 13,262.00 | -0.50% | 805 |
| Aug 19, 2026 | 13,396.00 | 13,349.00 | 13,327.00 | 13,328.50 | 13,328.50 | 0.20% | 433 |
| Aug 18, 2026 | 13,333.00 | 13,315.00 | 13,285.00 | 13,302.50 | 13,302.50 | -0.12% | 27 |
| Aug 17, 2026 | 13,326.68 | 13,383.00 | 13,347.00 | 13,318.50 | 13,318.50 | -0.01% | 275 |
| Aug 14, 2026 | 13,446.00 | 13,378.00 | 13,320.00 | 13,320.00 | 13,320.00 | -0.69% | 982 |
| Aug 13, 2026 | 13,417.00 | 13,412.00 | 13,412.00 | 13,412.00 | 13,412.00 | 0.15% | 439 |
| Aug 12, 2026 | 13,409.00 | 13,415.00 | 13,368.40 | 13,392.50 | 13,392.50 | 0.20% | 401 |
| Aug 11, 2026 | 13,308.00 | 13,399.59 | 13,252.00 | 13,366.00 | 13,366.00 | 0.17% | 1,122 |
| Aug 10, 2026 | 13,324.00 | 13,402.00 | 13,324.00 | 13,343.50 | 13,343.50 | -0.21% | 171 |
| Aug 7, 2026 | 13,352.00 | 13,375.00 | 13,332.40 | 13,371.50 | 13,371.50 | 0.19% | 1,070 |
| Aug 6, 2026 | 13,345.00 | 13,386.86 | 13,337.72 | 13,345.50 | 13,345.50 | -0.21% | 602 |
| Aug 5, 2026 | 13,405.00 | 13,401.00 | 13,374.00 | 13,374.00 | 13,374.00 | - | 541 |
| Aug 4, 2026 | 13,274.00 | 13,347.00 | 13,347.00 | 13,373.50 | 13,373.50 | 0.41% | 212 |
| Aug 3, 2026 | 13,251.00 | 13,392.00 | 13,190.00 | 13,319.00 | 13,319.00 | 0.78% | 732 |
| Jul 31, 2026 | 13,305.00 | 13,305.00 | 13,215.58 | 13,216.00 | 13,216.00 | -0.22% | 2,040 |
| Jul 30, 2026 | 13,240.00 | 13,245.00 | 13,176.33 | 13,245.00 | 13,245.00 | 0.12% | 615 |
| Jul 29, 2026 | 13,276.00 | 13,302.70 | 13,241.00 | 13,229.50 | 13,229.50 | -0.37% | 215 |
| Jul 28, 2026 | 13,367.00 | 13,367.00 | 13,305.18 | 13,278.00 | 13,278.00 | -0.14% | 135 |
| Jul 27, 2026 | 13,362.00 | 13,388.00 | 13,262.00 | 13,297.00 | 13,297.00 | 0.11% | 198 |
| Jul 24, 2026 | 13,296.00 | 13,302.00 | 13,250.96 | 13,282.00 | 13,282.00 | 0.64% | 1,792 |
| Jul 23, 2026 | 13,265.00 | 13,278.00 | 13,200.74 | 13,197.00 | 13,197.00 | -0.69% | 322 |
| Jul 22, 2026 | 13,235.00 | 13,313.00 | 13,235.00 | 13,288.50 | 13,288.50 | 0.28% | 352 |
| Jul 21, 2026 | 13,280.00 | 13,283.00 | 13,224.01 | 13,251.00 | 13,251.00 | 0.18% | 279 |
| Jul 20, 2026 | 13,334.00 | 13,346.00 | 13,227.80 | 13,227.00 | 13,227.00 | -0.80% | 186 |
| Jul 17, 2026 | 13,336.00 | 13,408.00 | 13,326.00 | 13,333.00 | 13,333.00 | 0.05% | 140 |
| Jul 16, 2026 | 13,327.00 | 13,407.00 | 13,305.36 | 13,327.00 | 13,327.00 | -0.40% | 5,515 |
| Jul 15, 2026 | 13,309.00 | 13,384.00 | 13,299.36 | 13,381.00 | 13,381.00 | 0.13% | 1,008 |