Lyxor Core UK Government Bond (DR) UCITS ETF (LON:GILS)
London · Delayed Price · Currency is GBP · Price in GBX 10,087
+2 (0.02%)
May 29, 2026, 4:35 PM GMT
LON:GILS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,100.00 | 10,106.00 | 10,071.00 | 10,087.00 | 10,087.00 | 0.02% | 2,740 |
| May 28, 2026 | 10,055.00 | 10,122.00 | 10,045.00 | 10,085.00 | 10,085.00 | 0.20% | 9,813 |
| May 27, 2026 | 10,080.00 | 10,085.00 | 10,030.00 | 10,065.00 | 10,065.00 | 0.32% | 14,890 |
| May 26, 2026 | 10,118.00 | 10,134.00 | 10,022.00 | 10,033.00 | 10,033.00 | 0.05% | 4,072 |
| May 22, 2026 | 10,011.90 | 10,037.00 | 10,011.00 | 10,028.00 | 10,028.00 | 0.52% | 4,347 |
| May 21, 2026 | 9,994.00 | 9,999.00 | 9,930.00 | 9,976.00 | 9,976.00 | 0.15% | 2,911 |
| May 20, 2026 | 9,903.00 | 9,965.00 | 9,895.00 | 9,961.50 | 9,961.50 | 1.02% | 1,570 |
| May 19, 2026 | 9,910.00 | 9,912.00 | 9,861.00 | 9,861.00 | 9,861.00 | 0.12% | 4,246 |
| May 18, 2026 | 9,840.00 | 9,880.66 | 9,820.02 | 9,849.00 | 9,849.00 | 0.27% | 12,440 |
| May 15, 2026 | 9,882.00 | 10,030.00 | 9,822.00 | 9,822.00 | 9,822.00 | -1.28% | 59,800 |
| May 14, 2026 | 9,924.00 | 9,955.00 | 9,903.00 | 9,949.00 | 9,949.00 | 0.48% | 173,643 |
| May 13, 2026 | 9,877.00 | 9,918.00 | 9,863.00 | 9,901.00 | 9,901.00 | 0.33% | 440,557 |
| May 12, 2026 | 9,850.00 | 10,037.00 | 9,731.97 | 9,868.00 | 9,868.00 | -0.67% | 32,615 |
| May 11, 2026 | 9,977.00 | 9,978.16 | 9,928.50 | 9,935.00 | 9,935.00 | -0.63% | 4,045 |
| May 8, 2026 | 10,005.00 | 10,027.66 | 9,967.30 | 9,998.00 | 9,998.00 | 0.26% | 11,698 |
| May 7, 2026 | 10,002.00 | 10,007.70 | 9,971.90 | 9,972.00 | 9,972.00 | 0.20% | 4,266 |
| May 6, 2026 | 9,920.00 | 10,003.03 | 9,913.00 | 9,952.00 | 9,952.00 | 0.63% | 5,915 |
| May 5, 2026 | 9,824.00 | 9,995.00 | 9,797.00 | 9,890.00 | 9,890.00 | -0.55% | 5,201 |
| May 4, 2026 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | - | 1,510 |
| May 1, 2026 | 9,883.00 | 9,967.00 | 9,883.00 | 9,945.00 | 9,945.00 | 0.28% | 4,097 |
| Apr 30, 2026 | 9,873.00 | 9,940.00 | 9,858.00 | 9,917.00 | 9,917.00 | 0.25% | 27,005 |
| Apr 29, 2026 | 9,908.00 | 9,932.00 | 9,887.00 | 9,892.00 | 9,892.00 | -0.21% | 4,667 |
| Apr 28, 2026 | 9,925.00 | 9,935.45 | 9,901.95 | 9,913.00 | 9,913.00 | -0.14% | 7,632 |
| Apr 27, 2026 | 9,939.00 | 9,973.99 | 9,927.00 | 9,927.00 | 9,927.00 | -0.40% | 3,056 |
| Apr 24, 2026 | 9,982.00 | 9,982.00 | 9,929.90 | 9,967.00 | 9,967.00 | 0.05% | 3,729 |
| Apr 23, 2026 | 9,950.00 | 9,981.49 | 9,940.11 | 9,962.00 | 9,962.00 | -0.27% | 6,231 |
| Apr 22, 2026 | 10,001.00 | 10,018.00 | 9,985.94 | 9,989.00 | 9,989.00 | 0.04% | 2,760 |
| Apr 21, 2026 | 10,022.00 | 10,030.00 | 9,985.00 | 9,985.00 | 9,985.00 | -0.40% | 2,967 |
| Apr 20, 2026 | 10,035.00 | 10,056.00 | 10,018.50 | 10,025.00 | 10,025.00 | -0.48% | 3,574 |
| Apr 17, 2026 | 9,995.00 | 10,097.72 | 9,988.31 | 10,073.00 | 10,073.00 | 0.73% | 8,390 |
| Apr 16, 2026 | 10,056.00 | 10,077.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.41% | 6,388 |
| Apr 15, 2026 | 10,104.00 | 10,108.00 | 10,041.00 | 10,041.00 | 10,041.00 | -0.17% | 5,304 |
| Apr 14, 2026 | 10,041.00 | 10,072.00 | 10,025.42 | 10,058.00 | 10,058.00 | 0.60% | 2,830 |
| Apr 13, 2026 | 10,026.00 | 10,026.00 | 9,984.00 | 9,998.00 | 9,998.00 | -0.30% | 5,222 |
| Apr 10, 2026 | 10,079.00 | 10,079.00 | 10,017.00 | 10,028.00 | 10,028.00 | -0.42% | 2,988 |
| Apr 9, 2026 | 10,079.00 | 10,100.00 | 10,025.70 | 10,070.00 | 10,070.00 | -0.44% | 3,247 |
| Apr 8, 2026 | 10,242.00 | 10,242.00 | 10,104.00 | 10,115.00 | 10,115.00 | 1.44% | 4,971 |
| Apr 7, 2026 | 10,024.00 | 10,041.00 | 9,965.00 | 9,971.00 | 9,971.00 | -0.53% | 3,706 |
| Apr 2, 2026 | 9,956.00 | 10,049.00 | 9,956.00 | 10,024.00 | 10,024.00 | 0.01% | 3,787 |
| Apr 1, 2026 | 10,042.00 | 10,102.00 | 10,005.65 | 10,022.50 | 10,022.50 | 0.66% | 4,017 |
| 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 | 9,908.00 | 9,963.00 | 9,905.00 | 9,942.00 | 9,942.00 | 0.32% | 5,840 |
| Mar 27, 2026 | 9,879.00 | 9,913.00 | 9,839.00 | 9,910.00 | 9,910.00 | -0.07% | 2,188 |
| 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 |