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
February 20, 2026	127.48	127.42	127.42	127.75	127.33	33,340
February 19, 2026	127.22	127.41	127.41	127.43	127.18	18,075
February 18, 2026	127.3	127.33	127.33	127.52	127.26	22,882
February 17, 2026	127.12	127.29	127.29	127.41	127.12	22,668
February 16, 2026	127.12	127.29	127.29	127.39	127.12	16,508
February 13, 2026	127.18	127.22	127.22	127.53	127.11	39,044
February 12, 2026	127.05	127.1	127.1	127.17	126.92	27,795
February 11, 2026	126.98	127.03	127.03	127.03	126.89	23,165
February 10, 2026	127.07	126.99	126.99	127.07	126.94	60,372
February 09, 2026	126.95	126.96	126.96	127.01	126.76	14,701
February 06, 2026	126.8	126.9	126.9	126.98	126.8	49,072
February 05, 2026	126.8	126.86	126.86	127	126.59	29,384
February 04, 2026	126.7	126.68	126.68	126.75	126.48	29,167
February 03, 2026	126.73	126.7	126.7	126.75	126.61	16,707
February 02, 2026	126.68	126.68	126.68	127.44	126.62	27,151
January 30, 2026	126.57	126.71	126.71	126.76	126.54	29,931
January 29, 2026	126.5	126.75	126.75	126.75	126.49	18,089
January 28, 2026	126.5	126.55	126.55	126.62	126.5	25,183
January 27, 2026	126.52	126.53	126.53	126.58	126.46	26,872
January 26, 2026	126.5	126.53	126.53	126.89	126.35	19,293
January 23, 2026	126.55	126.53	126.53	127.49	126.52	17,562
January 22, 2026	126.5	126.68	126.68	126.79	126.5	26,041
January 21, 2026	126.56	126.7	126.7	126.81	126.56	24,377
January 20, 2026	126.66	126.58	126.58	126.98	126.5	21,453
January 19, 2026	126.71	126.66	126.66	126.75	126.6	53,850
January 16, 2026	126.7	126.59	126.64	126.73	126.57	44,214
January 15, 2026	128.9	126.71	126.71	128.9	126.62	25,814
January 14, 2026	129.23	129.37	126.8	129.38	129.16	11,487
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

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