Invesco UK Gilt UCITS ETF (LON:GLTA)
London · Delayed Price · Currency is GBP · Price in GBX 3,202.28
-1.47 (-0.05%)
Sep 23, 2026, 11:59 AM GMT
LON:GLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,208.06 | 3,208.06 | 3,206.69 | 3,206.69 | - | 0.09% | 810 |
| Sep 22, 2026 | 3,217.50 | 3,218.00 | 3,217.50 | 3,203.75 | 3,203.75 | -0.17% | 1,613 |
| Sep 21, 2026 | 3,206.84 | 3,212.12 | 3,202.00 | 3,209.25 | 3,209.25 | 0.54% | 3,487 |
| Sep 18, 2026 | 3,202.16 | 3,202.16 | 3,188.22 | 3,192.00 | 3,192.00 | -0.41% | 1,190 |
| Sep 17, 2026 | 3,178.50 | 3,178.50 | 3,178.50 | 3,205.25 | 3,205.25 | 0.86% | 1,881 |
| Sep 16, 2026 | 3,175.66 | 3,173.00 | 3,173.00 | 3,178.00 | 3,178.00 | 2.33% | 949 |
| Sep 15, 2026 | 3,154.65 | 3,154.71 | 3,154.71 | 3,105.50 | 3,105.50 | -1.62% | 1,785 |
| Sep 14, 2026 | 3,155.00 | 3,162.83 | 3,149.22 | 3,156.75 | 3,156.75 | -0.30% | 1,345 |
| Sep 11, 2026 | 3,161.16 | 3,172.50 | 3,161.16 | 3,166.25 | 3,166.25 | 0.19% | 12,348 |
| Sep 10, 2026 | 3,180.37 | 3,181.05 | 3,161.34 | 3,160.25 | 3,160.25 | -0.69% | 1,571 |
| Sep 9, 2026 | 3,198.50 | 3,200.00 | 3,198.50 | 3,182.25 | 3,182.25 | -0.62% | 804 |
| Sep 8, 2026 | 3,193.50 | 3,193.50 | 3,193.50 | 3,202.25 | 3,202.25 | 0.11% | 118 |
| Sep 7, 2026 | 3,201.08 | 3,207.66 | 3,198.58 | 3,198.75 | 3,198.75 | -0.30% | 6,290 |
| Sep 4, 2026 | 3,205.87 | 3,211.66 | 3,205.38 | 3,208.25 | 3,208.25 | 0.13% | 1,885 |
| Sep 3, 2026 | 3,190.50 | 3,205.94 | 3,190.50 | 3,204.00 | 3,204.00 | 0.66% | 3,798 |
| Sep 2, 2026 | 3,176.50 | 3,176.50 | 3,176.50 | 3,183.00 | 3,183.00 | -0.15% | 3,363 |
| Sep 1, 2026 | 3,189.00 | 3,197.33 | 3,179.40 | 3,187.75 | 3,187.75 | -0.59% | 3,889 |
| Aug 28, 2026 | 3,211.50 | 3,211.50 | 3,203.50 | 3,206.75 | 3,206.75 | -0.22% | 454 |
| Aug 27, 2026 | 3,220.18 | 3,220.18 | 3,210.72 | 3,213.75 | 3,213.75 | 0.01% | 2,212 |
| Aug 26, 2026 | 3,222.83 | 3,222.83 | 3,213.46 | 3,213.50 | 3,213.50 | -0.18% | 685 |
| Aug 25, 2026 | 3,205.00 | 3,219.66 | 3,204.00 | 3,219.25 | 3,219.25 | 0.44% | 1,379 |
| Aug 24, 2026 | 3,206.00 | 3,210.17 | 3,200.34 | 3,205.25 | 3,205.25 | 0.11% | 5,487 |
| Aug 21, 2026 | 3,201.65 | 3,206.00 | 3,203.00 | 3,201.75 | 3,201.75 | 0.03% | 2,046 |
| Aug 20, 2026 | 3,205.31 | 3,205.31 | 3,196.58 | 3,200.75 | 3,200.75 | -0.12% | 1,674 |
| Aug 19, 2026 | 3,201.01 | 3,199.50 | 3,199.50 | 3,204.50 | 3,204.50 | 0.35% | 2,080 |
| Aug 18, 2026 | 3,194.67 | 3,197.27 | 3,192.84 | 3,193.25 | 3,193.25 | -0.19% | 575 |
| Aug 17, 2026 | 3,207.46 | 3,210.76 | 3,202.16 | 3,199.25 | 3,199.25 | -0.19% | 2,979 |
| Aug 14, 2026 | 3,224.50 | 3,224.50 | 3,224.50 | 3,205.25 | 3,205.25 | -0.48% | 829 |
| Aug 13, 2026 | 3,226.34 | 3,233.26 | 3,226.34 | 3,220.75 | 3,220.75 | 0.05% | 133 |
| Aug 12, 2026 | 3,219.63 | 3,226.50 | 3,218.70 | 3,219.25 | 3,219.25 | -0.06% | 419 |
| Aug 11, 2026 | 3,202.00 | 3,226.06 | 3,201.37 | 3,221.25 | 3,221.25 | 0.19% | 1,233 |
| Aug 10, 2026 | 3,233.00 | 3,233.00 | 3,215.08 | 3,215.00 | 3,215.00 | -0.48% | 107 |
| Aug 7, 2026 | 3,225.74 | 3,231.16 | 3,225.74 | 3,230.50 | 3,230.50 | 0.06% | 640 |
| Aug 6, 2026 | 3,237.06 | 3,237.06 | 3,228.08 | 3,228.50 | 3,228.50 | -0.25% | 1,228 |
| Aug 5, 2026 | 3,241.50 | 3,241.50 | 3,233.89 | 3,236.50 | 3,236.50 | 0.19% | 2,797 |
| Aug 4, 2026 | 3,216.00 | 3,231.58 | 3,214.13 | 3,230.50 | 3,230.50 | 0.33% | 689 |
| Aug 3, 2026 | 3,209.11 | 3,221.22 | 3,209.11 | 3,219.75 | 3,219.75 | 0.69% | 752 |
| Jul 31, 2026 | 3,216.00 | 3,218.50 | 3,197.96 | 3,197.75 | 3,197.75 | -0.33% | 123 |
| Jul 30, 2026 | 3,198.50 | 3,198.50 | 3,198.50 | 3,208.25 | 3,208.25 | 0.20% | 1,578 |
| Jul 29, 2026 | 3,216.16 | 3,216.16 | 3,205.22 | 3,202.00 | 3,202.00 | -0.57% | 1,754 |
| Jul 28, 2026 | 3,222.50 | 3,222.50 | 3,214.46 | 3,220.25 | 3,220.25 | 0.24% | 1,382 |
| Jul 27, 2026 | 3,213.09 | 3,215.50 | 3,209.46 | 3,212.50 | 3,212.50 | 0.36% | 1,498 |
| Jul 24, 2026 | 3,192.00 | 3,199.16 | 3,192.00 | 3,201.00 | 3,201.00 | 0.59% | 149 |
| Jul 23, 2026 | 3,188.51 | 3,188.51 | 3,186.39 | 3,182.25 | 3,182.25 | -0.45% | 3,142 |
| Jul 22, 2026 | 3,192.00 | 3,201.05 | 3,192.00 | 3,196.50 | 3,196.50 | -0.09% | 1,885 |
| Jul 21, 2026 | 3,200.35 | 3,200.35 | 3,193.46 | 3,199.50 | 3,199.50 | 0.09% | 19,348 |
| Jul 20, 2026 | 3,206.50 | 3,213.50 | 3,203.46 | 3,196.75 | 3,196.75 | -0.60% | 11,015 |
| Jul 17, 2026 | 3,215.95 | 3,218.08 | 3,211.29 | 3,216.00 | 3,216.00 | 0.13% | 3,193 |
| Jul 16, 2026 | 3,209.00 | 3,210.27 | 3,208.22 | 3,211.75 | 3,211.75 | -0.24% | 3,261 |
| Jul 15, 2026 | 3,208.66 | 3,214.37 | 3,203.48 | 3,219.50 | 3,219.50 | 0.12% | 2,568 |