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
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
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

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