iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) - IGLS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	128.91	129.18	129.18	129.68	128.91	8,961
January 12, 2026	129.2	129.22	129.22	129.31	129.18	18,739
January 09, 2026	129.21	129.25	129.25	129.3	129.16	13,246
January 08, 2026	129.17	129.19	129.19	129.5	129.12	28,850
January 07, 2026	129.04	129.16	129.16	129.18	129.04	19,959
January 06, 2026	128.8	128.98	128.98	129.1	128.8	12,093
January 05, 2026	128.8	128.9	128.9	129.1	128.72	23,502
January 02, 2026	128.76	128.84	128.84	129.03	128.66	18,106
December 31, 2025	128.83	129.15	129.15	129.15	128.76	3,988
December 30, 2025	129	128.81	128.81	129	128.67	13,200
December 29, 2025	128.9	128.66	128.66	128.9	128.61	9,447
December 24, 2025	128.81	128.61	128.61	128.89	128.51	17,967
December 23, 2025	128.6	128.73	128.73	128.87	128.5	10,056
December 22, 2025	128.57	128.56	128.56	128.65	128.53	12,988
December 19, 2025	128.63	128.57	128.57	128.9	128.49	28,728
December 18, 2025	128.78	128.71	128.71	128.9	128.51	20,358
December 17, 2025	128.62	128.72	128.72	128.9	128.46	14,586
December 16, 2025	128.58	128.57	128.57	128.6	128.01	10,931
December 15, 2025	129.91	128.61	128.61	129.91	128.51	17,136
December 12, 2025	128.77	128.53	128.53	128.77	128.49	17,286
December 11, 2025	128.42	128.5	128.5	129.14	128.42	27,791
December 10, 2025	128.43	128.42	128.42	128.48	128.28	14,851
December 09, 2025	127.88	128.43	128.43	129.13	127.88	114,223
December 08, 2025	127.86	128.39	128.39	128.51	127.86	14,851
December 05, 2025	129.32	128.56	128.56	129.32	128.52	15,249
December 04, 2025	129.33	128.68	128.68	129.33	128.54	36,127
December 03, 2025	128.61	128.57	128.57	128.65	128.51	13,227
December 02, 2025	128.89	128.54	128.54	128.89	128.45	15,417
December 01, 2025	129.33	128.52	128.52	129.33	128.42	67,999
November 28, 2025	129.95	128.51	128.51	129.95	127.8	17,021
November 27, 2025	129.94	128.51	128.51	129.94	128.41	22,239
November 26, 2025	128.28	128.51	128.51	129.04	127.55	9,851
November 25, 2025	128.4	128.41	128.41	128.45	128.23	46,665
November 24, 2025	128.33	128.3	128.3	128.39	128.26	25,875
November 21, 2025	128.28	128.3	128.3	128.37	127.78	99,488
November 20, 2025	130.01	128.22	128.22	130.01	127.51	56,328
November 19, 2025	128.22	128.16	128.16	128.28	128.1	20,747
November 18, 2025	128.15	128.14	128.14	128.27	128.14	32,240
November 17, 2025	128.01	128.2	128.2	128.2	128	13,840
November 14, 2025	128.44	128.02	128.02	128.44	127.84	44,664
November 13, 2025	130.79	128.33	128.33	130.79	128.26	13,010
November 12, 2025	128.3	128.33	128.33	128.38	128.08	70,050
November 11, 2025	128.2	128.4	128.4	128.44	128.19	37,986
November 10, 2025	128.04	128.14	128.14	128.18	127.31	23,913
November 07, 2025	128.13	128.16	128.16	128.17	128.05	17,903
November 06, 2025	128.2	128.21	128.21	128.24	128.07	70,867
November 05, 2025	128.29	128.08	128.08	128.47	128	19,390
November 04, 2025	128.5	128.2	128.2	128.5	128.15	22,272
November 03, 2025	128.26	128.09	128.09	128.27	128.05	26,304
October 31, 2025	128.14	128.15	128.15	128.86	127.33	14,302
October 30, 2025	128.97	128.14	128.14	128.97	127.33	39,758
October 29, 2025	126.68	128.19	128.19	128.31	126.68	45,395
October 28, 2025	128.05	128.13	128.13	128.2	128.05	27,274
October 27, 2025	127.98	128.09	128.09	128.15	127.89	27,125
October 24, 2025	128.12	127.99	127.99	128.15	127.97	14,190
October 23, 2025	128.01	128.15	128.15	128.15	127.9	40,705
October 22, 2025	127.45	128.08	128.08	128.21	127.45	29,919
October 21, 2025	127.94	127.8	127.8	127.94	127.76	17,525
October 20, 2025	127.81	127.82	127.82	127.98	127.61	18,476
October 17, 2025	127.46	127.75	127.75	127.89	127.46	30,901

iShares UK Gilts 0-5yr UCITS ETF GBP (Dist) (IGLS.L) LSE