LSE, GILS End of Day and Historical Share Prices [Multi Units France]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GILS: Lyxor Core UK Government Bond (DR) UCITS ETF - Dist-GBP

29 Aug 2025

LAST: 10,083	CHANGE: 14.00	OPEN: 10,093	HIGH: 10,105	ASK: 10,127	VOLUME: 2.4K
LAST: 10,083	CHG(%): 0.14	PREV: 10,097	LOW: 10,075	BID: 10,083

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	10,093	10,105	10,075	10,083	2.4K
28 Aug 25	10,079	10,115	10,078	10,097	4.2K
27 Aug 25	10,073	10,095	10,047	10,090	1.1K
26 Aug 25	10,045	10,136	10,009	10,063	12.2K
25 Aug 25	10,081	10,107	10,063	10,109	1.5K
22 Aug 25	10,091	10,107	10,063	10,105	1.4K
21 Aug 25	10,140	10,174	10,080	10,086	2.9K
20 Aug 25	10,080	10,118	10,065	10,117	917
19 Aug 25	10,009	10,121	10,009	10,067	856
18 Aug 25	10,087	10,126	10,048	10,048	1.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 01, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	10,088.40
MA10:	10,086.50
MA20:	10,136.61
MA50:	10,152.53
MA100:	10,129.56
MA200:	10,102.36
STO9:	18.02
STO14:	23.33
RSI14:	36.72
WPR14:	-72.97
MTM14:	-74.00
ROC14:	-0.01
ATR:	61.43
Week High:	10,136.00
Week Low:	10,009.00
Month High:	10,378.00
Month Low:	10,000.00
Year High:	10,788.00
Year Low:	9,758.76
Volatility:	2.17