iShares Core UK Gilts UCITS ETF GBP (Dist) - IGLT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.94	9.94	9.94	9.96	9.9	355,841
December 03, 2025	9.85	9.92	9.92	9.94	9.85	465,536
December 02, 2025	10	9.9	9.9	10	9.87	336,428
December 01, 2025	9.96	9.9	9.9	9.96	9.87	277,591
November 28, 2025	10	9.92	9.92	10	9.89	414,205
November 27, 2025	10	9.91	9.91	10	9.9	840,005
November 26, 2025	9.85	9.93	9.93	9.93	9.78	1.26M
November 25, 2025	9.82	9.86	9.86	9.87	9.82	702,858
November 24, 2025	9.84	9.82	9.82	9.85	9.82	373,837
November 21, 2025	9.8	9.83	9.83	9.84	9.76	1.57M
November 20, 2025	9.78	9.79	9.79	9.82	9.75	306,230
November 19, 2025	9.87	9.77	9.77	9.87	9.76	575,459
November 18, 2025	9.83	9.81	9.81	9.84	9.81	428,542
November 17, 2025	9.79	9.82	9.82	9.83	9.78	333,000
November 14, 2025	10	9.8	9.8	10	9.76	1.4M
November 13, 2025	10	9.89	9.89	10	9.86	397,260
November 12, 2025	10.15	10.13	9.91	10.15	10.11	338,350
November 11, 2025	10.13	10.15	10.15	10.16	10.12	377,316
November 10, 2025	10.06	10.1	10.1	10.1	10.05	603,642
November 07, 2025	9.99	10.08	10.08	10.09	9.99	369,992
November 06, 2025	10.1	10.11	10.11	10.12	10.08	633,866
November 05, 2025	10.2	10.07	10.07	10.2	10.06	401,571
November 04, 2025	10.13	10.12	10.12	10.16	10.11	518,094
November 03, 2025	10.13	10.1	10.1	10.15	10.1	449,748
October 31, 2025	10.08	10.13	10.13	10.14	10.06	488,107
October 30, 2025	10.11	10.12	10.12	10.15	10.05	604,375
October 29, 2025	10.12	10.13	10.13	10.15	10.07	408,728
October 28, 2025	10.14	10.12	10.12	10.15	10.12	439,422
October 27, 2025	10.08	10.12	10.12	10.98	10.06	942,804
October 24, 2025	10.1	10.1	10.1	10.14	10.06	744,029
October 23, 2025	10.09	10.1	10.1	10.11	10.08	807,645
October 22, 2025	10.1	10.1	10.1	10.14	10.07	455,865
October 21, 2025	10.01	10.06	10.06	10.06	10.01	818,536
October 20, 2025	9.99	10.02	10.02	10.02	9.99	382,528
October 17, 2025	10.06	9.99	9.99	10.11	9.99	388,362
October 16, 2025	10.16	10.02	10.02	10.28	9.98	591,274
October 15, 2025	9.95	9.99	9.99	10.01	9.95	819,302
October 14, 2025	9.91	9.96	9.96	9.97	9.91	899,083
October 13, 2025	9.9	9.9	9.9	9.91	9.87	252,242
October 10, 2025	9.82	9.9	9.9	9.9	9.82	751,005
October 09, 2025	9.89	9.83	9.83	9.89	9.83	280,883
October 08, 2025	9.86	9.86	9.86	9.9	9.85	262,023
October 07, 2025	9.83	9.84	9.84	9.85	9.82	172,706
October 06, 2025	9.87	9.84	9.84	9.87	9.82	204,087
October 03, 2025	9.84	9.87	9.87	9.88	9.84	176,105
October 02, 2025	9.88	9.86	9.86	9.88	9.82	207,291
October 01, 2025	9.86	9.86	9.86	9.89	9.82	163,562
September 30, 2025	9.86	9.86	9.86	9.88	9.83	196,075
September 29, 2025	9.84	9.86	9.86	9.86	9.83	440,021
September 26, 2025	9.82	9.82	9.82	9.85	9.81	319,418
September 25, 2025	9.85	9.82	9.82	9.88	9.81	412,544
September 24, 2025	9.88	9.88	9.88	9.9	9.86	447,209
September 23, 2025	9.84	9.86	9.86	9.88	9.84	269,318
September 22, 2025	9.83	9.84	9.84	9.85	9.81	370,669
September 19, 2025	9.8	9.84	9.84	9.9	9.8	373,570
September 18, 2025	9.9	9.87	9.87	9.92	9.86	155,915
September 17, 2025	9.88	9.89	9.89	9.91	9.88	208,137
September 16, 2025	9.9	9.87	9.87	9.9	9.86	281,354
September 15, 2025	9.86	9.87	9.87	9.89	9.85	227,280
September 12, 2025	9.9	9.86	9.86	9.91	9.86	195,376

iShares Core UK Gilts UCITS ETF GBP (Dist) (IGLT.L) LSE