iShares III PLC - iShares Global Inflation Linked Government Bond UCITS ETF Hedged GBP - GILG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4.45	4.48	4.48	4.48	4.45	17,811
September 25, 2025	4.5	4.46	4.46	4.5	4.46	182,594
September 24, 2025	4.49	4.48	4.48	4.49	4.48	18,715
September 23, 2025	4.49	4.48	4.48	4.49	4.45	10,673
September 22, 2025	4.48	4.47	4.47	4.48	4.47	16,242
September 19, 2025	4.49	4.47	4.47	4.49	4.47	15,899
September 18, 2025	4.5	4.49	4.49	4.51	4.48	116,567
September 17, 2025	4.51	4.5	4.5	4.51	4.5	16,994
September 16, 2025	4.5	4.5	4.5	4.51	4.5	10,257
September 15, 2025	4.49	4.51	4.51	4.51	4.46	86,768
September 12, 2025	4.5	4.49	4.49	4.51	4.49	77,757
September 11, 2025	4.5	4.5	4.5	4.5	4.48	38,677
September 10, 2025	4.48	4.5	4.5	4.5	4.48	34,164
September 09, 2025	4.49	4.49	4.49	4.5	4.48	53,855
September 08, 2025	4.48	4.49	4.49	4.51	4.47	13,631
September 05, 2025	4.46	4.48	4.48	4.48	4.46	84,168
September 04, 2025	4.43	4.46	4.46	4.47	4.43	16,958
September 03, 2025	4.39	4.45	4.45	4.46	4.39	63,068
September 02, 2025	4.45	4.43	4.43	4.45	4.42	25,145
September 01, 2025	4.46	4.44	4.44	4.46	4.44	25,687
August 29, 2025	4.47	4.44	4.44	4.47	4.44	419,378
August 28, 2025	4.46	4.45	4.45	4.46	4.44	19,268
August 27, 2025	4.44	4.45	4.45	4.45	4.43	20,851
August 26, 2025	4.43	4.43	4.43	4.46	4.4	24,045
August 22, 2025	4.42	4.45	4.45	4.47	4.41	32,140
August 21, 2025	4.44	4.42	4.42	4.44	4.4	142,656
August 20, 2025	4.4	4.43	4.43	4.45	4.4	19,332
August 19, 2025	4.4	4.42	4.42	4.43	4.4	25,136
August 18, 2025	4.43	4.41	4.41	4.46	4.41	15,002
August 15, 2025	4.45	4.43	4.43	4.46	4.43	156,940
August 14, 2025	4.46	4.44	4.44	4.49	4.44	15,440
August 13, 2025	4.45	4.46	4.46	4.46	4.45	19,055
August 12, 2025	4.44	4.44	4.44	4.46	4.43	26,445
August 11, 2025	4.47	4.45	4.45	4.47	4.45	18,183
August 08, 2025	4.47	4.46	4.46	4.47	4.45	18,601
August 07, 2025	4.47	4.47	4.47	4.47	4.45	55,267
August 06, 2025	4.48	4.46	4.46	4.48	4.43	20,898
August 05, 2025	4.49	4.46	4.46	4.49	4.46	11,764
August 04, 2025	4.47	4.46	4.46	4.47	4.43	13,680
August 01, 2025	4.44	4.46	4.46	4.47	4.43	126,269
July 31, 2025	4.46	4.45	4.45	4.46	4.43	33,054
July 30, 2025	4.46	4.44	4.44	4.46	4.44	25,404
July 29, 2025	4.43	4.44	4.44	4.44	4.41	33,616
July 28, 2025	4.45	4.43	4.43	4.45	4.42	34,900
July 25, 2025	4.44	4.42	4.42	4.44	4.42	24,418
July 24, 2025	4.44	4.43	4.43	4.45	4.41	85,562
July 23, 2025	4.44	4.44	4.44	4.44	4.43	39,382
July 22, 2025	4.47	4.45	4.45	4.47	4.43	19,921
July 21, 2025	4.44	4.45	4.45	4.45	4.43	23,379
July 18, 2025	4.43	4.42	4.42	4.43	4.41	21,035
July 17, 2025	4.42	4.41	4.41	4.44	4.41	28,723
July 16, 2025	4.43	4.41	4.41	4.43	4.41	18,925
July 15, 2025	4.45	4.42	4.42	4.45	4.42	18,619
July 14, 2025	4.46	4.42	4.42	4.46	4.4	15,020
July 11, 2025	4.44	4.42	4.42	4.44	4.42	35,167
July 10, 2025	4.44	4.43	4.43	4.45	4.42	25,264
July 09, 2025	4.43	4.42	4.42	4.44	4.42	32,460
July 08, 2025	4.43	4.42	4.42	4.43	4.42	17,950
July 07, 2025	4.46	4.43	4.43	4.47	4.43	33,497
July 04, 2025	4.45	4.44	4.44	4.46	4.44	22,978

iShares III PLC - iShares Global Inflation Linked Government Bond UCITS ETF Hedged GBP (GILG.L) LSE