Lyxor Core UK Government Bond (DR) UCITS ETF (LON:GILS)
London · Delayed Price · Currency is GBP · Price in GBX 499.65
-0.85 (-0.17%)
Sep 23, 2026, 1:32 PM GMT
LON:GILS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 501.00 | 501.75 | 500.49 | 500.77 | - | 0.05% | 20,313 |
| Sep 22, 2026 | 500.25 | 502.00 | 500.25 | 500.50 | 500.50 | -0.17% | 43,207 |
| Sep 21, 2026 | 501.00 | 502.00 | 500.75 | 501.38 | 501.38 | 0.48% | 40,199 |
| Sep 18, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.30% | 61,046 |
| Sep 17, 2026 | 497.43 | 500.76 | 497.40 | 500.50 | 500.50 | 0.74% | 12,059 |
| Sep 16, 2026 | 495.20 | 496.80 | 495.20 | 496.80 | 496.80 | 0.57% | 32,807 |
| Sep 15, 2026 | 494.10 | 494.99 | 493.00 | 494.00 | 494.00 | -0.08% | 40,805 |
| Sep 14, 2026 | 494.70 | 494.80 | 493.50 | 494.40 | 494.40 | -0.21% | 59,015 |
| Sep 11, 2026 | 494.20 | 495.80 | 494.20 | 495.45 | 495.45 | 0.29% | 101,092 |
| Sep 10, 2026 | 495.90 | 498.60 | 494.00 | 494.00 | 494.00 | -0.70% | 72,882 |
| Sep 9, 2026 | 499.70 | 500.00 | 497.50 | 497.50 | 497.50 | -0.55% | 44,962 |
| Sep 8, 2026 | 500.00 | 501.06 | 499.04 | 500.25 | 500.25 | 0.04% | 98,919 |
| Sep 7, 2026 | 500.25 | 501.50 | 499.30 | 500.03 | 500.03 | -0.24% | 50,649 |
| Sep 4, 2026 | 500.00 | 501.00 | 500.00 | 501.25 | 501.25 | 0.12% | 264,315 |
| Sep 3, 2026 | 498.70 | 500.75 | 498.70 | 500.63 | 500.63 | 0.59% | 34,777 |
| Sep 2, 2026 | 496.60 | 497.80 | 496.40 | 497.70 | 497.70 | -0.10% | 74,262 |
| Sep 1, 2026 | 498.20 | 499.80 | 497.10 | 498.20 | 498.20 | -0.56% | 90,840 |
| Aug 28, 2026 | 501.50 | 507.50 | 495.00 | 501.00 | 501.00 | -0.15% | 33,398 |
| Aug 27, 2026 | 503.50 | 512.77 | 501.61 | 501.75 | 501.75 | - | 18,179 |
| Aug 26, 2026 | 503.50 | 503.50 | 501.75 | 501.75 | 501.75 | -0.30% | 177,635 |
| Aug 25, 2026 | 502.25 | 503.25 | 500.75 | 503.25 | 503.25 | 0.55% | 63,283 |
| Aug 24, 2026 | 501.75 | 501.75 | 500.00 | 500.50 | 500.50 | -0.05% | 79,489 |
| Aug 21, 2026 | 499.90 | 501.25 | 499.80 | 500.75 | 500.75 | 0.15% | 51,791 |
| Aug 20, 2026 | 501.50 | 501.50 | 500.00 | 500.00 | 500.00 | -0.05% | 42,431 |
| Aug 19, 2026 | 500.50 | 501.00 | 499.50 | 500.25 | 500.25 | 0.29% | 58,640 |
| Aug 18, 2026 | 499.10 | 499.40 | 498.80 | 498.80 | 498.80 | -0.18% | 39,145 |
| Aug 17, 2026 | 501.25 | 501.75 | 499.70 | 499.70 | 499.70 | -0.31% | 166,127 |
| Aug 14, 2026 | 502.25 | 504.75 | 501.00 | 501.25 | 501.25 | -0.40% | 22,828 |
| Aug 13, 2026 | 503.00 | 504.00 | 503.25 | 503.25 | 503.25 | 0.10% | 96,868 |
| Aug 12, 2026 | 502.75 | 504.33 | 502.52 | 502.75 | 502.75 | - | 84,210 |
| Aug 11, 2026 | 501.00 | 503.85 | 499.93 | 502.75 | 502.75 | 0.10% | 78,805 |
| Aug 10, 2026 | 504.25 | 504.75 | 502.25 | 502.25 | 502.25 | -0.40% | 345,916 |
| Aug 7, 2026 | 503.25 | 505.00 | 503.25 | 504.25 | 504.25 | 0.05% | 73,668 |
| Aug 6, 2026 | 505.00 | 505.50 | 504.00 | 504.00 | 504.00 | -0.35% | 53,225 |
| Aug 5, 2026 | 506.75 | 506.75 | 504.75 | 505.75 | 505.75 | 0.25% | 86,401 |
| Aug 4, 2026 | 503.25 | 504.53 | 501.64 | 504.50 | 504.50 | 0.35% | 135,870 |
| Aug 3, 2026 | 500.25 | 503.50 | 500.25 | 502.75 | 502.75 | 0.67% | 88,862 |
| Jul 31, 2026 | 502.25 | 502.75 | 499.40 | 499.40 | 499.40 | -0.37% | 99,671 |
| Jul 30, 2026 | 499.70 | 501.75 | 499.50 | 501.25 | 501.25 | 0.17% | 53,818 |
| Jul 29, 2026 | 502.00 | 502.50 | 500.50 | 500.38 | 500.38 | -0.47% | 87,469 |
| Jul 28, 2026 | 503.25 | 503.25 | 502.25 | 502.75 | 502.75 | 0.25% | 80,282 |
| Jul 27, 2026 | 506.75 | 506.75 | 501.50 | 501.50 | 501.50 | 0.30% | 135,024 |
| Jul 24, 2026 | 500.50 | 500.50 | 498.80 | 500.00 | 500.00 | 0.50% | 33,025 |
| Jul 23, 2026 | 500.30 | 500.35 | 497.50 | 497.50 | 497.50 | -0.42% | 37,740 |
| Jul 22, 2026 | 500.75 | 501.05 | 498.45 | 499.60 | 499.60 | -0.17% | 32,480 |
| Jul 21, 2026 | 500.10 | 500.74 | 498.92 | 500.45 | 500.45 | 0.25% | 491,080 |
| Jul 20, 2026 | 500.65 | 503.05 | 499.20 | 499.20 | 499.20 | -0.66% | 78,160 |
| Jul 17, 2026 | 502.85 | 503.50 | 501.85 | 502.50 | 502.50 | 0.14% | 46,460 |
| Jul 16, 2026 | 501.65 | 502.50 | 500.60 | 501.80 | 501.80 | -0.20% | 43,360 |
| Jul 15, 2026 | 501.30 | 502.80 | 500.48 | 502.80 | 502.80 | 0.21% | 46,320 |