iShares III Public Limited Company - iShares Global Inflation Linked Government Bond UCITS ETF (GILG.L) LSE

4.41

-0.01775(-0.40%)

Updated at August 18 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	4.44	4.46	4.46	4.48	4.43	25,443
July 02, 2025	4.49	4.44	4.44	4.49	4.43	186,526
July 01, 2025	4.48	4.46	4.46	4.48	4.46	83,822
June 30, 2025	4.48	4.47	4.47	4.48	4.46	65,204
June 27, 2025	4.45	4.47	4.47	4.48	4.45	25,572
June 26, 2025	4.47	4.45	4.45	4.48	4.44	38,960
June 25, 2025	4.47	4.45	4.45	4.47	4.45	19,511
June 24, 2025	4.48	4.45	4.45	4.48	4.44	17,705
June 23, 2025	4.45	4.48	4.48	4.48	4.45	22,083
June 20, 2025	4.46	4.45	4.45	4.47	4.44	28,445
June 19, 2025	4.42	4.44	4.44	4.46	4.42	23,030
June 18, 2025	4.44	4.45	4.45	4.46	4.44	33,360
June 17, 2025	4.41	4.42	4.42	4.44	4.41	21,803
June 16, 2025	4.41	4.44	4.44	4.44	4.4	26,126
June 13, 2025	4.44	4.41	4.41	4.45	4.41	67,224
June 12, 2025	4.43	4.42	4.42	4.44	4.42	20,245
June 11, 2025	4.4	4.4	4.4	4.42	4.39	21,593
June 10, 2025	4.43	4.4	4.4	4.43	4.4	19,662
June 09, 2025	4.42	4.41	4.41	4.43	4.39	110,094
June 06, 2025	4.42	4.4	4.4	4.43	4.4	231,732
June 05, 2025	4.42	4.41	4.41	4.43	4.41	89,086
June 04, 2025	4.41	4.41	4.41	4.42	4.4	20,377
June 03, 2025	4.42	4.4	4.4	4.44	4.4	16,719
June 02, 2025	4.4	4.4	4.4	4.43	4.39	63,813
May 30, 2025	4.42	4.4	4.4	4.42	4.38	22,058
May 29, 2025	4.35	4.4	4.4	4.4	4.35	19,162
May 28, 2025	4.39	4.38	4.38	4.4	4.37	22,609
May 27, 2025	4.39	4.38	4.38	4.42	4.37	43,865