Amundi Global Government Inflation-Linked Bond 1-10Y UCITS ETF (LON:GIST)
London · Delayed Price · Currency is GBP · Price in USD 11.71
0.00 (-0.03%)
Aug 8, 2025, 4:35 PM BST
LON:GIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | 15,477 |
| Aug 7, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Aug 6, 2025 | 11.71 | 11.72 | 11.71 | 11.71 | 11.71 | 0.26% | 102 |
| Aug 5, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% | - |
| Aug 4, 2025 | 11.62 | 11.67 | 11.62 | 11.67 | 11.67 | 0.34% | 2 |
| Aug 1, 2025 | 11.57 | 11.63 | 11.53 | 11.63 | 11.63 | 0.43% | 16,001 |
| Jul 31, 2025 | 11.56 | 11.61 | 11.56 | 11.58 | 11.58 | -0.26% | 87 |
| Jul 30, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% | 290 |
| Jul 29, 2025 | 11.63 | 11.63 | 11.62 | 11.62 | 11.62 | -0.09% | 21 |
| Jul 28, 2025 | 11.69 | 11.69 | 11.60 | 11.63 | 11.63 | -0.26% | 1 |
| Jul 25, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% | - |
| Jul 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26% | - |
| Jul 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.09% | 73 |
| Jul 22, 2025 | 11.70 | 11.72 | 11.70 | 11.72 | 11.72 | 0.09% | - |
| Jul 21, 2025 | 11.70 | 11.73 | 11.70 | 11.71 | 11.71 | 0.43% | 144 |
| Jul 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.43% | - |
| Jul 17, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.26% | - |
| Jul 16, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.43% | - |
| Jul 15, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.26% | - |
| Jul 14, 2025 | 11.59 | 11.66 | 11.59 | 11.62 | 11.62 | - | 1,091 |
| Jul 11, 2025 | 11.63 | 11.63 | 11.62 | 11.62 | 11.62 | - | - |
| Jul 10, 2025 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | -0.17% | 1,109 |
| Jul 9, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% | - |
| Jul 8, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.26% | - |
| Jul 7, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.34% | - |
| Jul 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 3, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | - |
| Jul 2, 2025 | 11.67 | 11.69 | 11.67 | 11.69 | 11.69 | -0.34% | 1,301 |
| Jul 1, 2025 | 11.76 | 11.76 | 11.73 | 11.73 | 11.73 | 0.34% | - |
| Jun 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 27,064 |
| Jun 27, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.69 | - | 2 |
| Jun 26, 2025 | 11.73 | 11.73 | 11.67 | 11.69 | 11.69 | 0.43% | 968 |
| Jun 25, 2025 | 11.66 | 11.66 | 11.57 | 11.64 | 11.64 | - | 1,139 |
| Jun 24, 2025 | 11.63 | 11.65 | 11.62 | 11.64 | 11.64 | 0.26% | 147 |
| Jun 23, 2025 | 11.59 | 11.61 | 11.54 | 11.61 | 11.61 | 0.43% | 317 |
| Jun 20, 2025 | 11.59 | 11.61 | 11.56 | 11.56 | 11.56 | 0.09% | 67 |
| Jun 19, 2025 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | -0.09% | 24,000 |
| Jun 18, 2025 | 11.53 | 11.56 | 11.53 | 11.56 | 11.56 | 0.09% | 65,672 |
| Jun 17, 2025 | 11.57 | 11.57 | 11.55 | 11.55 | 11.55 | -0.17% | 630 |
| Jun 16, 2025 | 11.55 | 11.57 | 11.55 | 11.57 | 11.57 | 0.35% | 233 |
| Jun 13, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.35% | - |
| Jun 12, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.61% | - |
| Jun 11, 2025 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.09% | 3 |
| Jun 10, 2025 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 0.17% | 4 |
| Jun 9, 2025 | 11.46 | 11.48 | 11.46 | 11.47 | 11.47 | 0.17% | 4,113 |
| Jun 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.61% | - |
| Jun 5, 2025 | 11.54 | 11.54 | 11.52 | 11.52 | 11.52 | -0.09% | 1,426 |
| Jun 4, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | 0.35% | 11,997 |
| Jun 3, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.35% | - |
| Jun 2, 2025 | 11.54 | 11.54 | 11.52 | 11.53 | 11.53 | 0.44% | 24,084 |