Lyxor Core UK Government Bond (DR) UCITS ETF (LON:GILS)
London · Delayed Price · Currency is GBP · Price in GBX 10,015
+58 (0.58%)
Apr 1, 2026, 4:28 PM GMT
LON:GILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9,644.00 | 9,991.92 | 9,644.00 | 9,957.00 | 9,957.00 | 0.15% | 5,878 |
| Mar 30, 2026 | 9,924.94 | 9,954.00 | 9,908.00 | 9,942.00 | 9,942.00 | 0.32% | 5,840 |
| Mar 27, 2026 | 9,879.00 | 9,902.00 | 9,839.00 | 9,910.00 | 9,910.00 | -0.07% | 2,187 |
| Mar 26, 2026 | 9,977.00 | 9,982.00 | 9,916.56 | 9,917.00 | 9,917.00 | -0.99% | 98,571 |
| Mar 25, 2026 | 9,952.00 | 10,030.00 | 9,951.00 | 10,016.50 | 10,016.50 | 0.77% | 3,491 |
| Mar 24, 2026 | 9,959.00 | 9,981.00 | 9,917.96 | 9,939.50 | 9,939.50 | -0.06% | 8,230 |
| Mar 23, 2026 | 9,858.00 | 10,014.86 | 9,816.44 | 9,945.00 | 9,945.00 | 0.50% | 5,630 |
| Mar 20, 2026 | 9,940.00 | 10,016.00 | 9,878.00 | 9,896.00 | 9,896.00 | -1.10% | 4,787 |
| Mar 19, 2026 | 10,000.00 | 10,211.00 | 9,951.58 | 10,006.00 | 10,006.00 | -0.50% | 8,719 |
| Mar 18, 2026 | 10,131.00 | 10,133.00 | 10,047.71 | 10,056.00 | 10,056.00 | -0.42% | 9,015 |
| Mar 17, 2026 | 10,034.00 | 10,098.32 | 10,034.00 | 10,098.00 | 10,098.00 | 0.59% | 2,554 |
| Mar 16, 2026 | 10,031.00 | 10,074.04 | 10,015.70 | 10,039.00 | 10,039.00 | 0.25% | 6,265 |
| Mar 13, 2026 | 10,040.00 | 10,050.80 | 10,001.00 | 10,014.00 | 10,014.00 | -0.12% | 7,648 |
| Mar 12, 2026 | 10,083.00 | 10,096.00 | 10,014.96 | 10,026.00 | 10,026.00 | -0.73% | 7,242 |
| Mar 11, 2026 | 10,144.00 | 10,183.00 | 10,089.00 | 10,100.00 | 10,100.00 | -0.96% | 4,138 |
| Mar 10, 2026 | 10,179.00 | 10,213.09 | 10,161.34 | 10,198.00 | 10,198.00 | 0.77% | 4,136 |
| Mar 9, 2026 | 10,015.00 | 10,123.00 | 10,014.00 | 10,120.00 | 10,120.00 | -0.16% | 5,342 |
| Mar 6, 2026 | 10,193.00 | 10,195.00 | 10,081.32 | 10,136.00 | 10,136.00 | -0.50% | 40,365 |
| Mar 5, 2026 | 10,191.00 | 10,251.64 | 10,187.00 | 10,187.00 | 10,187.00 | -0.80% | 11,620 |
| Mar 4, 2026 | 10,242.00 | 10,278.00 | 10,220.00 | 10,269.50 | 10,269.50 | 0.47% | 4,485 |
| Mar 3, 2026 | 10,286.00 | 10,289.00 | 10,192.34 | 10,221.00 | 10,221.00 | -0.94% | 3,533 |
| Mar 2, 2026 | 10,361.00 | 10,376.00 | 10,315.44 | 10,318.00 | 10,318.00 | -0.65% | 9,077 |
| Feb 27, 2026 | 10,383.00 | 10,385.00 | 10,325.83 | 10,385.00 | 10,385.00 | 0.49% | 6,225 |
| Feb 26, 2026 | 10,000.00 | 10,348.00 | 10,000.00 | 10,334.00 | 10,334.00 | 0.30% | 1,890 |
| Feb 25, 2026 | 10,301.00 | 10,321.00 | 10,295.27 | 10,303.00 | 10,303.00 | -0.14% | 7,787 |
| Feb 24, 2026 | 10,315.00 | 10,326.00 | 10,304.72 | 10,317.00 | 10,317.00 | 0.04% | 3,253 |
| Feb 23, 2026 | 10,288.00 | 10,310.00 | 10,275.60 | 10,312.50 | 10,312.50 | 0.31% | 6,094 |
| Feb 20, 2026 | 10,299.00 | 10,299.00 | 10,259.00 | 10,280.50 | 10,280.50 | 0.18% | 2,154 |
| Feb 19, 2026 | 10,252.00 | 10,265.73 | 10,241.00 | 10,262.00 | 10,262.00 | 0.06% | 5,250 |
| Feb 18, 2026 | 10,253.00 | 10,273.00 | 10,253.00 | 10,256.00 | 10,256.00 | 0.01% | 2,203 |
| Feb 17, 2026 | 10,266.00 | 10,271.00 | 10,254.20 | 10,255.00 | 10,255.00 | 0.22% | 6,540 |
| Feb 16, 2026 | 10,268.00 | 10,268.00 | 10,223.00 | 10,232.00 | 10,232.00 | 0.03% | 3,965 |
| Feb 13, 2026 | 10,200.00 | 10,238.00 | 10,188.99 | 10,229.00 | 10,229.00 | 0.32% | 1,947 |
| Feb 12, 2026 | 10,187.00 | 10,211.00 | 10,145.00 | 10,196.00 | 10,196.00 | 0.26% | 3,837 |
| Feb 11, 2026 | 10,153.00 | 10,177.24 | 10,135.61 | 10,170.00 | 10,170.00 | 0.23% | 26,039 |
| Feb 10, 2026 | 10,148.00 | 10,163.00 | 10,133.99 | 10,147.00 | 10,147.00 | 0.19% | 4,754 |
| Feb 9, 2026 | 10,124.00 | 10,129.99 | 10,076.21 | 10,128.00 | 10,128.00 | - | 11,118 |
| Feb 6, 2026 | 10,129.00 | 10,143.00 | 10,107.00 | 10,128.50 | 10,128.50 | 0.12% | 3,065 |
| Feb 5, 2026 | 10,087.00 | 10,126.00 | 10,085.00 | 10,116.00 | 10,116.00 | -0.02% | 3,676 |
| Feb 4, 2026 | 10,143.00 | 10,155.00 | 10,117.00 | 10,118.00 | 10,118.00 | -0.32% | 2,259 |
| Feb 3, 2026 | 10,131.00 | 10,152.00 | 10,128.00 | 10,150.00 | 10,150.00 | 0.04% | 8,824 |
| Feb 2, 2026 | 10,115.00 | 10,164.00 | 10,115.00 | 10,146.00 | 10,146.00 | 0.06% | 2,138 |
| Jan 30, 2026 | 10,182.00 | 10,182.00 | 10,131.00 | 10,140.00 | 10,140.00 | -0.10% | 2,678 |
| Jan 29, 2026 | 10,133.00 | 10,156.90 | 10,101.00 | 10,150.00 | 10,150.00 | 0.29% | 1,843 |
| Jan 28, 2026 | 10,130.00 | 10,166.00 | 10,121.00 | 10,121.00 | 10,121.00 | -0.13% | 1,623 |
| Jan 27, 2026 | 10,158.00 | 10,164.00 | 10,132.00 | 10,134.00 | 10,134.00 | -0.30% | 3,384 |
| Jan 26, 2026 | 10,198.00 | 10,172.00 | 10,156.00 | 10,164.50 | 10,164.50 | 0.16% | 6,136 |
| Jan 23, 2026 | 10,187.00 | 10,291.00 | 10,141.10 | 10,148.00 | 10,148.00 | -0.14% | 1,672 |
| Jan 22, 2026 | 10,192.00 | 10,220.52 | 10,149.66 | 10,162.00 | 10,162.00 | -0.17% | 2,815 |
| Jan 21, 2026 | 10,182.00 | 10,206.00 | 10,173.00 | 10,179.00 | 10,179.00 | 0.08% | 2,012 |