iShares € Inflation Linked Govt Bond UCITS ETF (IBCI.L) LSE
204.55
+0.6(+0.29%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
204.55
+0.6(+0.29%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 202.96 | 204.55 | 204.55 | 204.55 | 202.96 | 56,990 |
| April 01, 2026 | 204.71 | 203.95 | 203.95 | 205.95 | 203.95 | 13,614 |
| March 31, 2026 | 202.4 | 204.17 | 204.17 | 204.17 | 202.4 | 29,697 |
| March 30, 2026 | 201.9 | 202.65 | 202.65 | 202.65 | 201.75 | 122,567 |
| March 27, 2026 | 200.47 | 201.14 | 201.14 | 201.14 | 200.16 | 41,701 |
| March 26, 2026 | 201.02 | 200.94 | 200.94 | 201.02 | 200.94 | 5,049 |
| March 25, 2026 | 202.26 | 201.9 | 201.9 | 202.26 | 201.68 | 399 |
| March 24, 2026 | 201.53 | 201.64 | 201.64 | 201.64 | 201.41 | 1,124 |
| March 23, 2026 | 202.51 | 201.59 | 201.59 | 203.17 | 200.69 | 1,989 |
| March 20, 2026 | 203.34 | 202.33 | 202.33 | 203.34 | 202.33 | 6,350 |
| March 19, 2026 | 204.47 | 203.22 | 203.22 | 204.85 | 203.06 | 244 |
| March 18, 2026 | 203.52 | 203.54 | 203.54 | 203.57 | 203.52 | 4,531 |
| March 17, 2026 | 203.67 | 203.45 | 203.45 | 203.67 | 203.45 | 332 |
| March 16, 2026 | 203.6 | 203.45 | 203.45 | 203.6 | 203.45 | 679 |
| March 13, 2026 | 202.55 | 202.58 | 202.58 | 203.21 | 202.55 | 1,375 |
| March 12, 2026 | 201.71 | 202.88 | 202.88 | 203.35 | 201.71 | 1,542 |
| March 11, 2026 | 203.9 | 202.68 | 202.68 | 203.9 | 202.5 | 258 |
| March 10, 2026 | 204.18 | 203.65 | 203.65 | 204.18 | 203.65 | 83,006 |
| March 09, 2026 | 203.85 | 203.91 | 203.91 | 205.78 | 203.34 | 69 |
| March 06, 2026 | 204.59 | 204.27 | 204.27 | 204.72 | 204.27 | 1,149 |
| March 05, 2026 | 204.76 | 203.27 | 203.27 | 204.76 | 203.27 | 1,193 |
| March 04, 2026 | 203.98 | 204.76 | 204.76 | 204.94 | 203.98 | 982 |
| March 03, 2026 | 206.39 | 204.52 | 204.52 | 206.39 | 204.52 | 173 |
| March 02, 2026 | 207.55 | 205.87 | 205.87 | 207.77 | 205.87 | 1,091 |
| February 27, 2026 | 206.03 | 207.55 | 207.55 | 207.55 | 206.03 | 1,355 |
| February 26, 2026 | 205.18 | 205.5 | 205.5 | 205.5 | 205.18 | 3,604 |
| February 25, 2026 | 205.3 | 205.36 | 205.36 | 205.36 | 205.06 | 10,061 |
| February 24, 2026 | 205.48 | 205.08 | 205.08 | 205.57 | 205.08 | 1,024 |
| February 23, 2026 | 205.57 | 205.64 | 205.64 | 205.64 | 205.23 | 498 |
| February 20, 2026 | 205.39 | 205.17 | 0 | 205.58 | 205.05 | 276 |
| February 19, 2026 | 205.1 | 205.62 | 0 | 205.62 | 205.1 | 15,166 |
| February 18, 2026 | 204.58 | 204.83 | 0 | 204.98 | 204.46 | 1,484 |
| February 17, 2026 | 204.74 | 204.92 | 0 | 205 | 204.74 | 16 |
| February 16, 2026 | 204.04 | 203.7 | 0 | 204.04 | 203.7 | 207 |
| February 13, 2026 | 204.75 | 204.14 | 0 | 204.75 | 203.94 | 3,536 |
| February 12, 2026 | 204.01 | 204.03 | 0 | 204.03 | 203.68 | 17 |
| February 11, 2026 | 203.43 | 203.72 | 0 | 203.72 | 203.38 | 2,024 |
| February 10, 2026 | 203.4 | 203.44 | 0 | 203.44 | 203.4 | 284 |
| February 09, 2026 | 202.85 | 202.97 | 0 | 203.33 | 202.85 | 509 |
| February 06, 2026 | 203.06 | 202.33 | 0 | 203.06 | 202.33 | 300 |
| February 05, 2026 | 201.95 | 202.99 | 0 | 202.99 | 201.95 | 652 |
| February 04, 2026 | 201.04 | 201.48 | 0 | 201.48 | 200.79 | 224 |
| February 03, 2026 | 201.28 | 200.92 | 0 | 201.28 | 200.88 | 346 |
| February 02, 2026 | 202.71 | 201.63 | 0 | 203.05 | 201.63 | 312 |
| January 30, 2026 | 202.36 | 202.57 | 0 | 202.78 | 202.36 | 3,655 |
| January 29, 2026 | 202.29 | 202.77 | 0 | 202.83 | 202.29 | 744 |
| January 28, 2026 | 203.1 | 202.27 | 0 | 203.3 | 202.27 | 137 |
| January 27, 2026 | 202.05 | 203.12 | 0 | 203.12 | 202.05 | 6,237 |
| January 26, 2026 | 201.72 | 202.13 | 0 | 202.83 | 201.72 | 3,050 |
| January 23, 2026 | 201.63 | 201.48 | 0 | 201.63 | 201.36 | 15,659 |
| January 22, 2026 | 203.3 | 202.11 | 0 | 203.3 | 202.11 | 75 |
| January 21, 2026 | 202.55 | 202.47 | 0 | 202.55 | 202.47 | 392 |
| January 20, 2026 | 201.59 | 202.6 | 0 | 202.6 | 201.59 | 1,320 |
| January 19, 2026 | 202.29 | 201.76 | 0 | 202.29 | 201.53 | 427 |
| January 16, 2026 | 201.28 | 201.55 | 0 | 201.55 | 201.28 | 3,637 |
| January 15, 2026 | 201.14 | 201.74 | 0 | 201.74 | 200.95 | 16,457 |
| January 14, 2026 | 200.88 | 201.29 | 0 | 201.29 | 200.84 | 11 |
| January 13, 2026 | 200.26 | 200.75 | 0 | 200.75 | 200.26 | 395 |
| January 12, 2026 | 201.09 | 200.85 | 0 | 201.09 | 200.71 | 1,021 |
| January 09, 2026 | 200.54 | 200.71 | 0 | 200.79 | 200.54 | 16,902 |