Amundi UK Government Bond UCITS ETF (GILS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 10,401.00 | 10,403.00 | 10,313.00 | 10,329.50 | 10,329.50 | 3,928 |
| Jun 27, 2024 | 10,336.00 | 10,378.00 | 10,326.83 | 10,363.00 | 10,363.00 | 2,425 |
| Jun 26, 2024 | 10,378.00 | 10,387.45 | 10,343.37 | 10,348.50 | 10,348.50 | 3,471 |
| Jun 25, 2024 | 10,400.00 | 10,428.00 | 10,384.37 | 10,398.00 | 10,398.00 | 13,002 |
| Jun 24, 2024 | 10,400.00 | 10,409.84 | 10,381.00 | 10,386.00 | 10,386.00 | 3,585 |
| Jun 21, 2024 | 10,429.00 | 10,444.08 | 10,386.09 | 10,401.00 | 10,401.00 | 2,746 |
| Jun 20, 2024 | 10,397.00 | 10,412.00 | 10,376.07 | 10,407.50 | 10,407.50 | 3,140 |
| Jun 19, 2024 | 10,397.00 | 10,426.95 | 10,382.58 | 10,398.00 | 10,398.00 | 6,546 |
| Jun 18, 2024 | 10,363.00 | 10,418.03 | 10,359.65 | 10,418.00 | 10,418.00 | 1,554 |
| Jun 17, 2024 | 10,370.00 | 10,395.46 | 10,359.84 | 10,366.00 | 10,366.00 | 1,683 |
| Jun 14, 2024 | 10,386.00 | 10,486.00 | 10,350.47 | 10,405.50 | 10,405.50 | 2,089 |
| Jun 13, 2024 | 10,312.00 | 10,348.41 | 10,305.92 | 10,335.50 | 10,335.50 | 2,879 |
| Jun 12, 2024 | 10,343.00 | 10,343.00 | 10,237.09 | 10,341.50 | 10,341.50 | 619 |
| Jun 11, 2024 | 10,226.00 | 10,232.71 | 10,209.39 | 10,232.50 | 10,232.50 | 2,768 |
| Jun 10, 2024 | 10,200.00 | 10,240.78 | 10,190.00 | 10,190.50 | 10,190.50 | 2,524 |
| Jun 07, 2024 | 10,292.00 | 10,323.00 | 10,239.08 | 10,250.50 | 10,250.50 | 6,823 |
| Jun 06, 2024 | 10,310.00 | 10,326.56 | 10,203.57 | 10,319.00 | 10,319.00 | 2,996 |
| Jun 05, 2024 | 10,304.00 | 10,320.00 | 10,279.00 | 10,320.00 | 10,320.00 | 1,677 |
| Jun 04, 2024 | 10,307.00 | 10,307.48 | 10,273.52 | 10,306.00 | 10,306.00 | 1,386 |
| Jun 03, 2024 | 10,259.00 | 10,259.00 | 10,206.42 | 10,253.50 | 10,253.50 | 1,572 |
| May 31, 2024 | 10,134.00 | 10,200.00 | 10,098.67 | 10,193.00 | 10,193.00 | 1,905 |
| May 30, 2024 | 10,109.00 | 10,135.21 | 10,106.00 | 10,141.00 | 10,141.00 | 4,560 |
| May 29, 2024 | 10,158.00 | 10,180.84 | 10,086.24 | 10,106.00 | 10,106.00 | 4,809 |
| May 28, 2024 | 10,244.00 | 10,266.14 | 10,200.07 | 10,198.00 | 10,198.00 | 2,817 |
| May 24, 2024 | 10,231.00 | 10,238.45 | 10,204.99 | 10,220.00 | 10,220.00 | 2,003 |
| May 23, 2024 | 10,240.00 | 10,265.93 | 10,208.61 | 10,217.00 | 10,217.00 | 11,054 |
| May 22, 2024 | 10,241.00 | 10,333.50 | 10,139.44 | 10,234.50 | 10,234.50 | 3,031 |
| May 21, 2024 | 10,278.32 | 10,305.46 | 10,278.32 | 10,300.50 | 10,300.50 | 1,714 |
| May 20, 2024 | 10,302.00 | 10,315.40 | 10,276.00 | 10,279.50 | 10,279.50 | 6,068 |
| May 17, 2024 | 10,334.00 | 10,352.65 | 10,318.09 | 10,317.00 | 10,317.00 | 1,327 |
| May 16, 2024 | 10,357.00 | 10,400.08 | 10,353.77 | 10,366.00 | 10,366.00 | 4,366 |
| May 15, 2024 | 10,347.00 | 10,363.00 | 10,311.52 | 10,362.50 | 10,362.50 | 2,293 |
| May 14, 2024 | 10,272.00 | 10,288.56 | 10,264.38 | 10,276.00 | 10,276.00 | 6,160 |
| May 13, 2024 | 10,290.00 | 10,299.41 | 10,270.00 | 10,266.00 | 10,266.00 | 23,198 |
| May 10, 2024 | 10,304.00 | 10,332.00 | 10,277.00 | 10,273.00 | 10,273.00 | 5,541 |
| May 09, 2024 | 10,288.00 | 10,302.00 | 10,265.58 | 10,289.50 | 10,289.50 | 2,053 |
| May 08, 2024 | 10,274.00 | 10,300.00 | 10,272.00 | 10,292.00 | 10,292.00 | 4,002 |
| May 07, 2024 | 10,260.00 | 10,310.05 | 10,230.00 | 10,294.50 | 10,294.50 | 7,236 |
| May 03, 2024 | 10,174.00 | 10,245.50 | 10,165.00 | 10,212.00 | 10,212.00 | 7,346 |
| May 02, 2024 | 10,146.00 | 10,274.58 | 10,044.24 | 10,158.50 | 10,158.50 | 10,539 |
| May 01, 2024 | 10,104.00 | 10,145.20 | 10,071.30 | 10,100.00 | 10,100.00 | 3,082 |
| Apr 30, 2024 | 10,145.00 | 10,169.60 | 10,097.20 | 10,118.00 | 10,118.00 | 6,655 |
| Apr 29, 2024 | 10,152.00 | 10,173.50 | 10,136.00 | 10,160.00 | 10,160.00 | 3,160 |
| Apr 26, 2024 | 10,118.00 | 10,176.00 | 10,114.00 | 10,132.50 | 10,132.50 | 3,389 |
| Apr 25, 2024 | 10,118.00 | 10,143.00 | 10,090.00 | 10,102.00 | 10,102.00 | 3,849 |
| Apr 24, 2024 | 10,165.00 | 10,165.41 | 10,104.00 | 10,118.50 | 10,118.50 | 2,856 |
| Apr 23, 2024 | 10,214.00 | 10,214.00 | 10,166.07 | 10,178.00 | 10,178.00 | 4,439 |
| Apr 22, 2024 | 10,179.00 | 10,217.68 | 10,170.00 | 10,212.50 | 10,212.50 | 3,630 |
| Apr 19, 2024 | 10,231.00 | 10,234.00 | 10,144.00 | 10,187.00 | 10,187.00 | 3,008 |
| Apr 18, 2024 | 10,203.00 | 10,216.41 | 10,173.36 | 10,172.00 | 10,172.00 | 2,823 |
| Apr 17, 2024 | 10,126.00 | 10,176.64 | 10,122.32 | 10,162.00 | 10,162.00 | 3,120 |
| Apr 16, 2024 | 10,152.00 | 10,170.45 | 10,117.18 | 10,144.00 | 10,144.00 | 5,424 |
| Apr 15, 2024 | 10,249.00 | 10,249.00 | 10,174.00 | 10,176.00 | 10,176.00 | 4,055 |
| Apr 12, 2024 | 10,212.00 | 10,285.39 | 10,211.00 | 10,255.50 | 10,255.50 | 5,785 |
| Apr 11, 2024 | 10,218.00 | 10,229.91 | 10,185.00 | 10,194.00 | 10,194.00 | 4,907 |
| Apr 10, 2024 | 10,338.00 | 10,352.00 | 10,261.00 | 10,261.00 | 10,261.00 | 4,043 |
| Apr 09, 2024 | 10,297.00 | 10,350.68 | 10,296.45 | 10,338.00 | 10,338.00 | 6,524 |
| Apr 08, 2024 | 10,271.00 | 10,287.00 | 10,254.55 | 10,283.00 | 10,283.00 | 4,178 |
| Apr 05, 2024 | 10,342.00 | 10,342.00 | 10,292.00 | 10,300.00 | 10,300.00 | 4,471 |
| Apr 04, 2024 | 10,343.00 | 10,365.00 | 10,319.00 | 10,340.00 | 10,340.00 | 3,975 |
| Apr 03, 2024 | 10,287.00 | 10,320.00 | 10,274.00 | 10,301.00 | 10,301.00 | 5,095 |
| Apr 02, 2024 | 10,700.00 | 10,700.00 | 10,278.00 | 10,281.50 | 10,281.50 | 7,131 |
| Mar 28, 2024 | 10,473.00 | 10,657.30 | 10,383.43 | 10,415.00 | 10,415.00 | 5,840 |
| Mar 27, 2024 | 10,381.00 | 10,419.00 | 10,381.00 | 10,408.00 | 10,408.00 | 4,204 |
| Mar 26, 2024 | 10,395.00 | 10,405.51 | 10,364.09 | 10,371.00 | 10,371.00 | 2,228 |
| Mar 25, 2024 | 10,406.00 | 10,408.80 | 10,336.55 | 10,342.00 | 10,342.00 | 4,405 |
| Mar 22, 2024 | 10,381.00 | 10,406.93 | 10,367.49 | 10,393.00 | 10,393.00 | 2,940 |
| Mar 21, 2024 | 10,348.00 | 10,417.98 | 10,318.02 | 10,353.50 | 10,353.50 | 3,832 |
| Mar 20, 2024 | 10,344.00 | 10,363.15 | 10,322.00 | 10,339.50 | 10,339.50 | 7,738 |
| Mar 19, 2024 | 10,322.00 | 10,326.02 | 10,293.93 | 10,313.00 | 10,313.00 | 2,508 |
| Mar 18, 2024 | 10,299.00 | 10,300.21 | 10,269.72 | 10,292.50 | 10,292.50 | 3,042 |
| Mar 15, 2024 | 10,258.00 | 10,287.00 | 10,258.00 | 10,281.00 | 10,281.00 | 3,878 |
| Mar 14, 2024 | 10,341.00 | 10,355.28 | 10,282.15 | 10,289.50 | 10,289.50 | 3,615 |
| Mar 13, 2024 | 10,428.00 | 10,428.00 | 10,340.20 | 10,338.50 | 10,338.50 | 1,470 |
| Mar 12, 2024 | 10,400.00 | 10,444.28 | 10,342.52 | 10,393.50 | 10,393.50 | 5,693 |
| Mar 11, 2024 | 10,408.00 | 10,435.00 | 10,365.00 | 10,385.00 | 10,385.00 | 3,247 |
| Mar 08, 2024 | 10,357.00 | 10,402.89 | 10,357.00 | 10,372.00 | 10,372.00 | 7,205 |
| Mar 07, 2024 | 10,342.00 | 10,366.00 | 10,252.28 | 10,365.00 | 10,365.00 | 2,694 |
| Mar 06, 2024 | 10,320.00 | 10,358.24 | 10,293.18 | 10,333.00 | 10,333.00 | 9,379 |
| Mar 05, 2024 | 10,286.00 | 10,345.00 | 10,244.96 | 10,329.00 | 10,329.00 | 4,165 |
| Mar 04, 2024 | 10,238.00 | 10,251.78 | 10,232.00 | 10,232.00 | 10,232.00 | 1,902 |
| Mar 01, 2024 | 10,247.00 | 10,247.00 | 10,206.00 | 10,250.00 | 10,250.00 | 2,428 |
| Feb 29, 2024 | 10,145.00 | 10,238.00 | 10,111.00 | 10,238.50 | 10,238.50 | 5,879 |
| Feb 28, 2024 | 10,183.00 | 10,189.00 | 10,170.78 | 10,176.50 | 10,176.50 | 1,792 |
| Feb 27, 2024 | 10,227.00 | 10,227.00 | 10,168.00 | 10,169.00 | 10,169.00 | 2,045 |
| Feb 26, 2024 | 10,193.00 | 10,238.78 | 10,193.00 | 10,198.00 | 10,198.00 | 2,673 |
| Feb 23, 2024 | 10,149.00 | 10,163.00 | 10,148.96 | 10,225.50 | 10,225.50 | 1,785 |
| Feb 22, 2024 | 10,198.00 | 10,198.00 | 10,189.00 | 10,185.00 | 10,185.00 | 1,821 |
| Feb 21, 2024 | 10,202.00 | 10,202.00 | 10,176.00 | 10,176.00 | 10,176.00 | 1,346 |
| Feb 20, 2024 | 10,212.00 | 10,217.00 | 10,200.04 | 10,211.00 | 10,211.00 | 1,489 |
| Feb 19, 2024 | 10,170.00 | 10,175.56 | 10,153.31 | 10,162.00 | 10,162.00 | 1,514 |
| Feb 16, 2024 | 10,182.00 | 10,182.00 | 10,153.88 | 10,160.00 | 10,160.00 | 6,637 |
| Feb 15, 2024 | 10,230.00 | 10,247.00 | 10,216.00 | 10,198.50 | 10,198.50 | 1,780 |
| Feb 14, 2024 | 10,188.00 | 10,205.00 | 10,111.41 | 10,204.00 | 10,204.00 | 7,108 |
| Feb 13, 2024 | 10,172.00 | 10,189.00 | 10,155.00 | 10,155.00 | 10,155.00 | 2,137 |
| Feb 12, 2024 | 10,209.00 | 10,221.20 | 10,187.00 | 10,198.00 | 10,198.00 | 3,474 |
| Feb 09, 2024 | 10,195.00 | 10,195.00 | 10,165.00 | 10,174.00 | 10,174.00 | 3,455 |
| Feb 08, 2024 | 10,225.00 | 10,255.48 | 10,201.00 | 10,201.00 | 10,201.00 | 1,675 |
| Feb 07, 2024 | 10,231.00 | 10,231.00 | 10,215.00 | 10,243.50 | 10,243.50 | 3,741 |
| Feb 06, 2024 | 10,194.00 | 10,243.00 | 10,194.00 | 10,243.00 | 10,243.00 | 3,374 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.