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
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
October 16, 2025	127.68	127.77	127.77	127.88	127.56	49,923
October 15, 2025	127.56	127.64	127.64	127.81	127.56	25,589
October 14, 2025	127.53	127.58	127.58	127.64	127.4	22,924
October 13, 2025	127.26	127.41	127.41	127.48	127.26	28,142
October 10, 2025	127.3	127.38	127.38	127.4	127.2	33,213
October 09, 2025	127.07	127.16	127.16	127.27	127.07	24,979
October 08, 2025	127.25	127.18	127.18	127.31	127.14	13,729
October 07, 2025	127.04	127.15	127.15	127.22	127.04	12,514
October 06, 2025	127.04	127.17	127.17	127.26	127.04	8,898
October 03, 2025	126.98	127.17	127.17	127.3	126.98	19,916
October 02, 2025	127.15	127.16	127.16	127.3	127.13	10,989
October 01, 2025	127	127.2	127.2	127.24	126.99	139,520
September 30, 2025	127.05	127.06	127.06	127.24	127.04	14,769
September 29, 2025	127.03	127.12	127.12	127.12	126.99	13,390
September 26, 2025	127.07	127.06	127.06	127.1	126.97	14,903
September 25, 2025	127.03	127.02	127.02	127.21	127.01	10,672
September 24, 2025	127.06	127.08	127.08	127.21	127.05	29,499
September 23, 2025	126.97	127.13	127.13	127.21	126.97	9,095
September 22, 2025	127.04	127.02	127.02	127.13	127.02	22,202
September 19, 2025	127.15	126.97	126.97	127.28	126.97	8,612
September 18, 2025	127.1	127.15	127.15	127.21	127.04	11,161
September 17, 2025	127.17	127.08	127.08	127.17	127.05	9,436
September 16, 2025	126.97	126.97	126.97	127.17	126.97	25,996
September 15, 2025	127	127.03	127.03	127.1	126.9	10,119
September 12, 2025	127.06	126.95	126.95	127.14	126.95	11,398
September 11, 2025	127.04	127.09	127.09	127.3	127	18,244
September 10, 2025	126.96	127.02	127.02	127.14	126.96	5,309
September 09, 2025	127.07	127.04	127.04	127.15	126.97	10,725
September 08, 2025	126.85	127.11	127.11	127.14	126.85	27,320
September 05, 2025	126.97	127.01	127.01	127.05	126.85	11,960
September 04, 2025	126.88	126.92	126.92	126.99	126.81	9,174
September 03, 2025	126.87	126.8	126.8	126.87	126.62	13,159
September 02, 2025	126.79	126.71	126.71	126.82	126.64	32,625
September 01, 2025	126.82	126.77	126.77	126.99	126.64	17,462
August 29, 2025	126.82	126.84	126.84	127	126.69	47,175
August 28, 2025	126.83	126.8	126.8	127	126.69	13,178
August 27, 2025	126.66	126.74	126.74	126.89	126.64	28,605
August 26, 2025	126.75	126.7	126.7	126.99	126.64	50,959
August 22, 2025	126.77	126.84	126.84	126.86	126.56	13,396
August 21, 2025	126.81	126.66	126.66	127	126.46	13,059
August 20, 2025	126.53	126.8	126.8	126.8	126.5	34,002
August 19, 2025	127.32	126.62	126.62	127.32	126.45	11,159
August 18, 2025	126.7	126.53	126.53	126.97	126.53	9,333
August 15, 2025	126.86	126.68	126.68	126.88	126.67	8,596

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