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
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
August 14, 2025	126.8	126.75	126.75	127.02	126.75	29,077
August 13, 2025	126.79	126.86	126.86	126.89	126.69	17,718
August 12, 2025	126.77	126.74	126.74	126.86	126.67	14,500
August 11, 2025	126.63	126.8	126.8	126.86	126.63	34,488
August 08, 2025	126.73	126.69	126.69	126.79	126.62	4,802
August 07, 2025	126.75	126.77	126.77	126.96	126.67	16,756
August 06, 2025	126.85	126.86	126.86	126.92	126.68	6,803
August 05, 2025	127	126.86	126.86	127.65	126.78	22,717
August 04, 2025	126.89	126.89	126.89	127.23	126.64	27,834
August 01, 2025	126.64	126.89	126.89	126.92	126.43	36,788
July 31, 2025	126.65	126.71	126.71	126.99	126.57	22,399
July 30, 2025	126.58	126.58	126.58	126.68	126.53	17,655
July 29, 2025	126.5	126.55	126.55	126.62	126.34	15,047
July 28, 2025	126.57	126.43	126.43	126.66	126.4	15,620
July 25, 2025	126.53	126.53	126.53	126.59	126.3	17,834
July 24, 2025	126.57	126.62	126.62	126.62	126.25	15,339
July 23, 2025	126.51	126.58	126.58	126.6	126.4	71,708
July 22, 2025	127.43	126.6	126.6	127.43	126.38	26,205
July 21, 2025	126.39	126.5	126.5	127.18	126.36	25,673
July 18, 2025	126.4	126.33	126.33	126.41	126.27	27,022
July 17, 2025	127.25	126.28	126.28	127.25	126.12	55,665
July 16, 2025	128.96	128.89	126.4	128.99	128.09	62,729
July 15, 2025	128.9	128.89	126.4	129.11	128.83	28,121
July 14, 2025	128.86	129.02	126.53	129.66	128.12	14,429
July 11, 2025	128.95	128.84	126.35	129.03	128.74	177,424
July 10, 2025	128.95	128.83	126.34	128.97	128.76	15,633
July 09, 2025	128.68	128.83	126.34	128.9	128.68	18,375
July 08, 2025	128.76	128.73	126.24	128.86	128.64	14,084
July 07, 2025	128.84	128.84	126.35	128.98	128.73	11,932
July 04, 2025	129.04	128.82	128.82	129.06	128.81	11,150

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