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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	9.86	9.9	9.9	9.91	9.84	546,179
September 10, 2025	9.88	9.87	9.87	9.9	9.86	547,793
September 09, 2025	9.88	9.88	9.88	9.9	9.86	274,081
September 08, 2025	9.86	9.9	9.9	9.9	9.83	566,669
September 05, 2025	9.81	9.86	9.86	9.86	9.81	686,393
September 04, 2025	9.79	9.8	9.8	9.82	9.77	439,322
September 03, 2025	9.76	9.78	9.78	9.79	9.71	547,572
September 02, 2025	9.77	9.74	9.74	9.77	9.72	325,268
September 01, 2025	9.81	9.77	9.77	9.81	9.76	195,685
August 29, 2025	9.81	9.79	9.79	9.82	9.79	382,092
August 28, 2025	9.79	9.81	9.81	9.82	9.78	194,623
August 27, 2025	9.77	9.78	9.78	9.8	9.76	420,229
August 26, 2025	9.8	9.78	9.78	9.83	9.72	291,286
August 22, 2025	9.78	9.81	9.81	9.82	9.77	232,514
August 21, 2025	9.83	9.79	9.79	9.85	9.78	625,964
August 20, 2025	9.78	9.82	9.82	9.82	9.75	584,004
August 19, 2025	9.76	9.77	9.77	9.79	9.76	310,933
August 18, 2025	9.82	9.77	9.77	9.83	9.76	176,867
August 15, 2025	9.85	9.81	9.81	9.87	9.8	530,918

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