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

4.48

+0.01975(+0.44%)

Updated at September 05 03:53PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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