Lyxor Core Global Government (Dr) ETF (LON:GOVD)
London · Delayed Price · Currency is GBP · Price in GBX 575.75
+0.70 (0.12%)
At close: Sep 22, 2026
LON:GOVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 577.00 | 577.00 | 575.90 | 575.75 | 575.75 | 0.12% | 32 |
| Sep 21, 2026 | 575.80 | 575.80 | 575.80 | 575.05 | 575.05 | 0.33% | 2 |
| Sep 18, 2026 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | -0.57% | - |
| Sep 17, 2026 | 574.10 | 576.50 | 574.00 | 576.45 | 576.45 | 0.57% | 468 |
| Sep 16, 2026 | 573.19 | 573.19 | 573.19 | 573.20 | 573.20 | 0.50% | 4 |
| Sep 15, 2026 | 571.90 | 571.90 | 571.90 | 570.35 | 570.35 | -0.17% | 4 |
| Sep 14, 2026 | 572.60 | 572.60 | 572.60 | 571.30 | 571.30 | -0.09% | 1 |
| Sep 11, 2026 | 572.60 | 572.60 | 571.70 | 571.80 | 571.80 | -0.03% | 3 |
| Sep 10, 2026 | 574.20 | 574.20 | 574.20 | 572.00 | 572.00 | -0.43% | - |
| Sep 9, 2026 | 576.50 | 576.50 | 575.60 | 574.45 | 574.45 | -0.31% | 27 |
| Sep 8, 2026 | 575.90 | 576.50 | 575.80 | 576.25 | 576.25 | 0.10% | 35 |
| Sep 7, 2026 | 577.20 | 577.20 | 577.20 | 575.65 | 575.65 | -0.17% | 1 |
| Sep 4, 2026 | 576.60 | 576.60 | 576.60 | 576.65 | 576.65 | 0.06% | 7 |
| Sep 3, 2026 | 577.30 | 577.40 | 577.30 | 576.30 | 576.30 | 0.44% | 21 |
| Sep 2, 2026 | 575.40 | 575.40 | 575.40 | 573.75 | 573.75 | 0.12% | 120 |
| Sep 1, 2026 | 574.00 | 574.00 | 573.70 | 573.05 | 573.05 | -0.25% | 17 |
| Aug 28, 2026 | 575.50 | 577.90 | 574.70 | 574.50 | 574.50 | -0.15% | 10 |
| Aug 27, 2026 | 575.60 | 575.60 | 575.60 | 575.35 | 575.35 | -0.03% | 4 |
| Aug 26, 2026 | 575.55 | 575.55 | 575.55 | 575.55 | 575.55 | 0.15% | - |
| Aug 25, 2026 | 574.60 | 574.80 | 574.60 | 574.70 | 574.70 | 0.30% | 20 |
| Aug 24, 2026 | 572.10 | 572.10 | 572.10 | 573.00 | 573.00 | 0.08% | 100 |
| Aug 21, 2026 | 572.20 | 573.70 | 572.20 | 572.55 | 572.55 | -0.09% | 161 |
| Aug 20, 2026 | 574.20 | 574.20 | 574.20 | 573.05 | 573.05 | -0.19% | 30 |
| Aug 19, 2026 | 573.60 | 573.60 | 573.60 | 574.15 | 574.15 | 0.07% | 1 |
| Aug 18, 2026 | 574.30 | 574.30 | 574.30 | 573.75 | 573.75 | -0.07% | - |
| Aug 17, 2026 | 576.20 | 576.20 | 576.20 | 574.15 | 574.15 | -0.24% | 6 |
| Aug 14, 2026 | 575.55 | 575.55 | 575.55 | 575.55 | 575.55 | -0.43% | - |
| Aug 13, 2026 | 578.30 | 578.40 | 578.30 | 578.05 | 578.05 | 0.20% | 9 |
| Aug 12, 2026 | 576.90 | 576.90 | 576.90 | 576.90 | 576.90 | - | - |
| Aug 11, 2026 | 577.70 | 577.70 | 576.70 | 576.90 | 576.90 | 0.16% | 833 |
| Aug 10, 2026 | 579.30 | 579.30 | 578.40 | 576.00 | 576.00 | -0.50% | 7 |
| Aug 7, 2026 | 580.20 | 580.20 | 580.20 | 578.90 | 578.90 | -0.10% | 11 |
| Aug 6, 2026 | 580.10 | 581.00 | 580.10 | 579.50 | 579.50 | -0.18% | 11 |
| Aug 5, 2026 | 581.60 | 581.70 | 580.70 | 580.55 | 580.55 | 0.09% | 43 |
| Aug 4, 2026 | 580.10 | 581.00 | 580.00 | 580.05 | 580.05 | 0.07% | 12 |
| Aug 3, 2026 | 579.60 | 579.60 | 579.50 | 579.65 | 579.65 | 0.77% | 7 |
| Jul 31, 2026 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | -0.51% | 1 |
| Jul 30, 2026 | 578.15 | 578.15 | 578.15 | 578.15 | 578.15 | -0.62% | - |
| Jul 29, 2026 | 582.40 | 582.40 | 582.40 | 581.75 | 581.75 | -0.15% | 1,029 |
| Jul 28, 2026 | 582.00 | 582.70 | 582.00 | 582.60 | 582.60 | 0.28% | 3 |
| Jul 27, 2026 | 580.90 | 580.90 | 580.90 | 580.95 | 580.95 | 0.41% | 2 |
| Jul 24, 2026 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | 0.10% | - |
| Jul 23, 2026 | 578.10 | 578.20 | 577.90 | 578.05 | 578.05 | 0.08% | 1,470 |
| Jul 22, 2026 | 578.40 | 578.40 | 577.80 | 577.60 | 577.60 | -0.15% | 19 |
| Jul 21, 2026 | 577.10 | 578.20 | 577.00 | 578.45 | 578.45 | 0.15% | 12 |
| Jul 20, 2026 | 577.50 | 577.50 | 577.50 | 577.60 | 577.60 | -0.10% | 1 |
| Jul 17, 2026 | 578.80 | 578.80 | 578.80 | 578.15 | 578.15 | 0.38% | 22 |
| Jul 16, 2026 | 575.95 | 575.95 | 575.95 | 575.95 | 575.95 | -0.13% | - |
| Jul 15, 2026 | 578.20 | 578.20 | 578.20 | 576.70 | 576.70 | -0.65% | 2 |
| Jul 14, 2026 | 579.00 | 579.00 | 579.00 | 580.45 | 580.45 | 0.20% | 2 |