SSgA SPDR Barclays 1-5 Year Gilt UCITS ETF (LON:GLTS)
London · Delayed Price · Currency is GBP 48.68
-0.03 (-0.05%)
Aug 5, 2025, 4:35 PM BST
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 48.72 | 48.72 | 48.65 | 48.68 | 48.68 | -0.04% | 3,957 |
| Aug 4, 2025 | 48.56 | 48.84 | 48.56 | 48.70 | 48.70 | -1.68% | 393 |
| Aug 1, 2025 | 49.41 | 49.55 | 49.41 | 49.53 | 48.66 | 0.10% | 11,664 |
| Jul 31, 2025 | 49.45 | 49.52 | 49.42 | 49.48 | 48.61 | 0.14% | 4,061 |
| Jul 30, 2025 | 49.40 | 49.43 | 49.39 | 49.41 | 48.54 | 0.12% | 2,431 |
| Jul 29, 2025 | 49.35 | 49.39 | 49.35 | 49.35 | 48.49 | 0.02% | 23,967 |
| Jul 28, 2025 | 49.48 | 49.48 | 49.34 | 49.34 | 48.48 | -0.14% | 2,498 |
| Jul 25, 2025 | 49.39 | 49.41 | 49.34 | 49.41 | 48.55 | -0.10% | 1,573 |
| Jul 24, 2025 | 49.37 | 49.46 | 49.34 | 49.46 | 48.59 | 0.08% | 10,402 |
| Jul 23, 2025 | 49.31 | 49.42 | 49.31 | 49.42 | 48.56 | 0.10% | 2,167 |
| Jul 22, 2025 | 49.33 | 49.42 | 49.33 | 49.37 | 48.51 | 0.06% | 2,393 |
| Jul 21, 2025 | 49.35 | 49.41 | 49.34 | 49.34 | 48.48 | 0.06% | 334 |
| Jul 18, 2025 | 49.28 | 49.33 | 49.28 | 49.31 | 48.45 | -0.06% | 1,116 |
| Jul 17, 2025 | 49.32 | 49.34 | 49.29 | 49.34 | 48.48 | 0.12% | 2,013 |
| Jul 16, 2025 | 49.30 | 49.36 | 49.28 | 49.28 | 48.42 | -0.18% | 761 |
| Jul 15, 2025 | 49.39 | 49.41 | 49.35 | 49.37 | 48.51 | -0.06% | 738 |
| Jul 14, 2025 | 49.45 | 49.46 | 49.35 | 49.40 | 48.54 | 0.10% | 2,876 |
| Jul 11, 2025 | 49.33 | 49.35 | 49.30 | 49.35 | 48.49 | 0.02% | 487 |
| Jul 10, 2025 | 49.31 | 49.35 | 49.31 | 49.34 | 48.47 | - | 395 |
| Jul 9, 2025 | 49.30 | 49.34 | 49.26 | 49.34 | 48.48 | 0.08% | 330 |
| Jul 8, 2025 | 49.33 | 49.33 | 49.27 | 49.30 | 48.44 | -0.08% | 728 |
| Jul 7, 2025 | 49.27 | 49.35 | 49.27 | 49.34 | 48.48 | 0.10% | 590 |
| Jul 4, 2025 | 49.44 | 49.44 | 49.29 | 49.29 | 49.29 | -0.16% | 1,373 |
| Jul 3, 2025 | 49.35 | 49.38 | 49.32 | 49.37 | 49.37 | 0.20% | 863 |
| Jul 2, 2025 | 49.36 | 49.36 | 49.27 | 49.27 | 49.27 | -0.14% | 6,793 |
| Jul 1, 2025 | 49.39 | 49.41 | 49.34 | 49.34 | 49.34 | -0.10% | 8,610 |
| Jun 30, 2025 | 49.40 | 49.40 | 49.32 | 49.39 | 49.39 | 0.14% | 15,865 |
| Jun 27, 2025 | 49.34 | 49.34 | 49.31 | 49.32 | 49.32 | -0.12% | 3,785 |
| Jun 26, 2025 | 49.30 | 49.38 | 49.30 | 49.38 | 49.38 | 0.24% | 229 |
| Jun 25, 2025 | 49.32 | 49.32 | 49.26 | 49.26 | 49.26 | 0.04% | 22,857 |
| Jun 24, 2025 | 49.31 | 49.31 | 49.22 | 49.24 | 49.24 | 0.06% | 1,267 |
| Jun 23, 2025 | 49.18 | 49.26 | 49.18 | 49.21 | 49.21 | 0.06% | 928 |
| Jun 20, 2025 | 49.21 | 49.21 | 49.18 | 49.18 | 49.18 | -0.04% | 4,692 |
| Jun 19, 2025 | 49.19 | 49.25 | 49.19 | 49.20 | 49.20 | -0.08% | 516 |
| Jun 18, 2025 | 49.17 | 49.24 | 49.17 | 49.24 | 49.24 | 0.14% | 7,653 |
| Jun 17, 2025 | 49.14 | 49.21 | 49.12 | 49.17 | 49.17 | -0.06% | 42,132 |
| Jun 16, 2025 | 49.12 | 49.20 | 49.09 | 49.20 | 49.20 | 0.08% | 741 |
| Jun 13, 2025 | 49.19 | 49.19 | 49.15 | 49.16 | 49.16 | -0.18% | 9,155 |
| Jun 12, 2025 | 49.22 | 49.25 | 49.18 | 49.25 | 49.25 | 0.29% | 9,808 |
| Jun 11, 2025 | 49.11 | 49.16 | 49.08 | 49.11 | 49.11 | -0.10% | 2,734 |
| Jun 10, 2025 | 49.09 | 49.16 | 49.09 | 49.16 | 49.16 | 0.24% | 4,467 |
| Jun 9, 2025 | 49.05 | 49.05 | 49.01 | 49.04 | 49.04 | 0.10% | 1,945 |
| Jun 6, 2025 | 49.10 | 49.10 | 48.95 | 48.99 | 48.99 | -0.10% | 11,428 |
| Jun 5, 2025 | 49.05 | 49.05 | 49.00 | 49.04 | 49.04 | 0.14% | 4,705 |
| Jun 4, 2025 | 48.94 | 49.01 | 48.94 | 48.97 | 48.97 | -0.14% | 4,166 |
| Jun 3, 2025 | 49.08 | 49.09 | 48.97 | 49.04 | 49.04 | 0.14% | 9,040 |
| Jun 2, 2025 | 48.91 | 48.99 | 48.91 | 48.97 | 48.97 | 0.02% | 4,546 |
| May 30, 2025 | 49.06 | 49.06 | 48.94 | 48.96 | 48.96 | -0.08% | 2,736 |
| May 29, 2025 | 48.91 | 49.00 | 48.88 | 49.00 | 49.00 | 0.16% | 8,256 |
| May 28, 2025 | 48.94 | 48.94 | 48.89 | 48.92 | 48.92 | -0.04% | 23,151 |