Lyxor Core UK Government Bond (DR) UCITS ETF (LON:GILS)
London · Delayed Price · Currency is GBP · Price in GBX 10,172
-27 (-0.26%)
Sep 9, 2025, 4:10 PM BST
LON:GILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,163.00 | 10,191.59 | 10,163.00 | 10,181.00 | 10,181.00 | -0.18% | 2,056 |
| Sep 8, 2025 | 10,162.00 | 10,199.00 | 10,133.00 | 10,199.00 | 10,199.00 | 0.59% | 2,232 |
| Sep 5, 2025 | 10,139.00 | 10,155.00 | 10,112.10 | 10,139.00 | 10,139.00 | 0.44% | 5,739 |
| Sep 4, 2025 | 10,074.00 | 10,120.46 | 10,074.00 | 10,095.00 | 10,095.00 | 0.17% | 6,902 |
| Sep 3, 2025 | 10,079.00 | 10,079.00 | 10,008.94 | 10,078.00 | 10,078.00 | 0.51% | 3,505 |
| Sep 2, 2025 | 10,040.00 | 10,047.00 | 10,027.00 | 10,027.00 | 10,027.00 | -0.33% | 732 |
| Sep 1, 2025 | 10,065.00 | 10,093.00 | 10,060.00 | 10,060.00 | 10,060.00 | -0.23% | 3,255 |
| Aug 29, 2025 | 10,093.00 | 10,122.00 | 10,075.00 | 10,083.00 | 10,083.00 | -0.14% | 2,410 |
| Aug 28, 2025 | 10,079.00 | 10,115.00 | 10,078.00 | 10,097.00 | 10,097.00 | 0.07% | 4,214 |
| Aug 27, 2025 | 10,073.00 | 10,095.00 | 10,047.00 | 10,090.00 | 10,090.00 | 0.27% | 1,280 |
| Aug 26, 2025 | 10,045.00 | 10,136.00 | 10,009.00 | 10,063.00 | 10,063.00 | -0.46% | 12,224 |
| Aug 22, 2025 | 10,094.00 | 10,109.00 | 10,063.48 | 10,109.00 | 10,109.00 | 0.23% | 1,468 |
| Aug 21, 2025 | 10,140.00 | 10,174.00 | 10,080.08 | 10,086.00 | 10,086.00 | -0.31% | 2,880 |
| Aug 20, 2025 | 10,088.00 | 10,118.00 | 10,065.47 | 10,117.00 | 10,117.00 | 0.50% | 920 |
| Aug 19, 2025 | 10,009.00 | 10,121.00 | 10,009.00 | 10,067.00 | 10,067.00 | 0.19% | 938 |
| Aug 18, 2025 | 10,087.00 | 10,126.00 | 10,048.00 | 10,048.00 | 10,048.00 | -0.55% | 1,198 |
| Aug 15, 2025 | 10,135.00 | 10,158.00 | 10,096.05 | 10,104.00 | 10,104.00 | -0.43% | 849 |
| Aug 14, 2025 | 10,198.00 | 10,198.00 | 10,148.00 | 10,148.00 | 10,148.00 | -0.29% | 1,440 |
| Aug 13, 2025 | 10,168.24 | 10,182.00 | 10,159.00 | 10,177.50 | 10,177.50 | 0.20% | 1,480 |
| Aug 12, 2025 | 10,170.00 | 10,195.00 | 10,138.00 | 10,157.00 | 10,157.00 | -0.31% | 2,233 |
| Aug 11, 2025 | 10,166.00 | 10,209.00 | 10,166.00 | 10,189.00 | 10,189.00 | 0.18% | 1,581 |
| Aug 8, 2025 | 10,182.00 | 10,213.00 | 10,170.50 | 10,170.50 | 10,170.50 | -0.51% | 424 |
| Aug 7, 2025 | 10,230.00 | 10,232.00 | 10,197.00 | 10,223.00 | 10,223.00 | -0.03% | 1,354 |
| Aug 6, 2025 | 10,191.00 | 10,238.80 | 10,191.00 | 10,226.50 | 10,226.50 | -0.07% | 1,283 |
| Aug 5, 2025 | 10,247.08 | 10,253.00 | 10,224.00 | 10,234.00 | 10,234.00 | -0.02% | 8,285 |
| Aug 4, 2025 | 10,000.00 | 10,256.00 | 10,000.00 | 10,236.00 | 10,236.00 | 0.03% | 918 |
| Aug 1, 2025 | 10,155.00 | 10,233.00 | 10,140.83 | 10,233.00 | 10,233.00 | 0.44% | 7,683 |
| Jul 31, 2025 | 10,188.86 | 10,209.00 | 10,175.36 | 10,188.00 | 10,188.00 | 0.37% | 763 |
| Jul 30, 2025 | 10,140.00 | 10,378.00 | 10,140.00 | 10,150.00 | 10,150.00 | -0.02% | 2,777 |
| Jul 29, 2025 | 10,132.00 | 10,152.00 | 10,108.19 | 10,152.00 | 10,152.00 | 0.32% | 2,469 |
| Jul 28, 2025 | 10,378.00 | 10,378.00 | 10,116.02 | 10,120.00 | 10,120.00 | -0.18% | 2,450 |
| Jul 25, 2025 | 10,188.00 | 10,188.00 | 10,106.23 | 10,138.00 | 10,138.00 | 0.02% | 2,032 |
| Jul 24, 2025 | 10,126.00 | 10,135.50 | 10,100.88 | 10,135.50 | 10,135.50 | -0.01% | 1,394 |
| Jul 23, 2025 | 10,150.00 | 10,158.00 | 10,124.24 | 10,137.00 | 10,137.00 | -0.29% | 782 |
| Jul 22, 2025 | 10,100.00 | 10,167.00 | 10,100.00 | 10,166.50 | 10,166.50 | 0.30% | 1,776 |
| Jul 21, 2025 | 10,115.00 | 10,143.78 | 10,110.56 | 10,136.00 | 10,136.00 | 0.56% | 4,321 |
| Jul 18, 2025 | 10,098.00 | 10,102.00 | 10,077.00 | 10,080.00 | 10,080.00 | -0.18% | 461 |
| Jul 17, 2025 | 10,115.00 | 10,152.00 | 10,086.36 | 10,098.00 | 10,098.00 | -0.09% | 2,994 |
| Jul 16, 2025 | 10,108.00 | 10,135.00 | 10,089.69 | 10,107.00 | 10,107.00 | -0.08% | 6,325 |
| Jul 15, 2025 | 10,155.00 | 10,169.29 | 10,105.35 | 10,115.00 | 10,115.00 | -0.30% | 1,987 |
| Jul 14, 2025 | 10,379.00 | 10,379.00 | 10,122.00 | 10,145.00 | 10,145.00 | 0.23% | 1,447 |
| Jul 11, 2025 | 10,148.58 | 10,157.00 | 10,117.39 | 10,122.00 | 10,122.00 | -0.23% | 7,209 |
| Jul 10, 2025 | 10,164.00 | 10,170.00 | 10,131.39 | 10,145.00 | 10,145.00 | 0.08% | 2,417 |
| Jul 9, 2025 | 10,137.00 | 10,139.45 | 10,111.00 | 10,137.00 | 10,137.00 | 0.17% | 1,105 |
| Jul 8, 2025 | 10,141.00 | 10,150.00 | 10,094.00 | 10,120.00 | 10,120.00 | -0.30% | 9,531 |
| Jul 7, 2025 | 10,164.00 | 10,211.00 | 10,148.00 | 10,150.50 | 10,150.50 | -0.22% | 8,954 |
| Jul 4, 2025 | 10,220.00 | 10,220.00 | 10,173.00 | 10,173.00 | 10,173.00 | -0.09% | 4,950 |
| Jul 3, 2025 | 10,097.00 | 10,201.27 | 10,097.00 | 10,182.00 | 10,182.00 | 0.42% | 59,508 |
| Jul 2, 2025 | 10,256.00 | 10,256.00 | 10,113.00 | 10,139.00 | 10,139.00 | -1.06% | 8,402 |
| Jul 1, 2025 | 10,264.00 | 10,289.00 | 10,248.00 | 10,248.00 | 10,248.00 | 0.36% | 12,552 |