BNP Paribas Easy JPM Tilted EMU Government Bond IG 10Y+ (LON:GOV1)
London · Delayed Price · Currency is GBP · Price in EUR 9.58
-0.01 (-0.05%)
At close: Sep 22, 2026
LON:GOV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.60 | 9.60 | 9.60 | 9.58 | 9.58 | -0.05% | 4,170 |
| Sep 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.97% | - |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.71% | - |
| Sep 17, 2026 | 9.52 | 9.52 | 9.52 | 9.56 | 9.56 | 0.49% | 2,100 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.52 | 9.52 | 0.36% | 2,111 |
| Sep 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.26% | 120,000 |
| Sep 14, 2026 | 9.49 | 9.49 | 9.49 | 9.51 | 9.51 | 0.03% | 2,109 |
| Sep 11, 2026 | 9.50 | 9.51 | 9.49 | 9.50 | 9.50 | -0.04% | 12,307 |
| Sep 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.59% | 2,090 |
| Sep 9, 2026 | 9.59 | 9.59 | 9.59 | 9.56 | 9.56 | -1.03% | 16,733 |
| Sep 8, 2026 | 9.64 | 9.64 | 9.64 | 9.66 | 9.66 | 0.38% | 2,078 |
| Sep 7, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.56% | - |
| Sep 4, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.14% | - |
| Sep 3, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.38% | 2,079 |
| Sep 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.41% | - |
| Sep 1, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.82% | - |
| Aug 28, 2026 | 9.77 | 9.77 | 9.77 | 9.75 | 9.75 | -0.07% | 2,050 |
| Aug 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.30% | - |
| Aug 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.28% | - |
| Aug 25, 2026 | 9.74 | 9.79 | 9.74 | 9.81 | 9.81 | 0.66% | 182,904 |
| Aug 24, 2026 | 9.73 | 9.73 | 9.73 | 9.75 | 9.75 | 0.14% | 2,056 |
| Aug 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.73 | -0.09% | - |
| Aug 20, 2026 | 9.76 | 9.76 | 9.76 | 9.74 | 9.74 | -0.01% | 2,053 |
| Aug 19, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.16% | 80,000 |
| Aug 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.52% | - |
| Aug 17, 2026 | 9.81 | 9.81 | 9.81 | 9.78 | 9.78 | -0.35% | 2,037 |
| Aug 14, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.92% | - |
| Aug 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.90 | 0.18% | - |
| Aug 12, 2026 | 9.91 | 9.91 | 9.91 | 9.89 | 9.89 | 0.01% | 4,042 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.84 | 9.89 | 9.89 | 0.17% | 2,027 |
| Aug 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.65% | - |
| Aug 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Aug 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.22% | - |
| Aug 5, 2026 | 9.94 | 9.94 | 9.94 | 9.96 | 9.96 | 0.16% | 2,013 |
| Aug 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.44% | - |
| Aug 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.75% | - |
| Jul 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.65% | - |
| Jul 30, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.05% | - |
| Jul 29, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.62% | - |
| Jul 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.23% | - |
| Jul 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.61% | - |
| Jul 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.60% | - |
| Jul 23, 2026 | 9.84 | 9.84 | 9.84 | 9.81 | 9.81 | -0.37% | 2,031 |
| Jul 22, 2026 | 9.82 | 9.82 | 9.82 | 9.85 | 9.85 | -0.06% | 2,030 |
| Jul 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.17% | - |
| Jul 20, 2026 | 9.89 | 9.90 | 9.87 | 9.87 | 9.87 | -0.31% | 6,060 |
| Jul 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.24% | - |
| Jul 16, 2026 | 9.86 | 9.86 | 9.86 | 9.88 | 9.88 | -0.37% | 2,020 |
| Jul 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.28% | - |
| Jul 14, 2026 | 9.93 | 9.93 | 9.93 | 9.94 | 9.94 | 0.09% | 4,030 |