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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	9.88	9.84	9.84	9.9	9.83	555,205
August 13, 2025	9.85	9.87	9.87	9.89	9.85	272,666
August 12, 2025	9.88	9.85	9.85	9.89	9.84	294,795
August 11, 2025	9.87	9.89	9.89	9.91	9.86	783,914
August 08, 2025	9.91	9.86	9.86	9.91	9.86	380,646
August 07, 2025	9.94	9.91	9.91	9.94	9.89	158,245
August 06, 2025	9.92	9.91	9.91	9.94	9.89	343,361
August 05, 2025	9.95	9.93	9.93	9.95	9.91	817,322
August 04, 2025	9.92	9.93	9.93	9.94	9.88	290,145
August 01, 2025	9.85	9.91	9.91	9.93	9.83	348,892
July 31, 2025	9.91	9.89	9.89	9.91	9.87	1.12M
July 30, 2025	9.85	9.86	9.86	9.88	9.83	362,088
July 29, 2025	9.85	9.85	9.85	9.86	9.8	579,425
July 28, 2025	9.95	9.82	9.82	9.95	9.81	316,753
July 25, 2025	9.81	9.83	9.83	9.85	9.8	228,772
July 24, 2025	9.82	9.85	9.85	9.85	9.8	307,623
July 23, 2025	9.86	9.82	9.82	9.86	9.82	369,016
July 22, 2025	9.86	9.87	9.87	9.87	9.81	344,633
July 21, 2025	9.81	9.85	9.85	9.85	9.79	304,901
July 18, 2025	9.81	9.79	9.79	9.81	9.77	406,945
July 17, 2025	9.81	9.81	9.81	9.82	9.78	499,237
July 16, 2025	9.84	9.82	9.82	9.84	9.78	634,685
July 15, 2025	9.85	9.82	9.82	9.87	9.8	299,629
July 14, 2025	9.75	9.84	9.84	9.88	9.75	2.17M
July 11, 2025	9.86	9.83	9.83	9.86	9.82	268,849
July 10, 2025	9.84	9.85	9.85	9.87	9.83	340,143
July 09, 2025	9.8	9.84	9.84	9.84	9.8	263,827
July 08, 2025	9.83	9.82	9.82	9.86	9.8	794,225
July 07, 2025	9.88	9.85	9.85	9.91	9.85	588,322
July 04, 2025	9.9	9.88	9.88	9.93	9.87	282,359
July 03, 2025	9.87	9.88	9.88	9.91	9.84	758,462
July 02, 2025	9.94	9.83	9.83	9.95	9.8	966,402
July 01, 2025	9.96	9.96	9.96	9.98	9.94	459,805
June 30, 2025	9.9	9.91	9.91	9.95	9.9	1.12M
June 27, 2025	9.91	9.91	9.91	9.96	9.9	242,745
June 26, 2025	9.97	9.95	9.95	9.97	9.91	674,381
June 25, 2025	9.97	9.92	9.92	9.97	9.91	217,179
June 24, 2025	9.96	9.94	9.94	9.96	9.89	192,619
June 23, 2025	9.87	9.93	9.93	9.94	9.85	156,233
June 20, 2025	9.9	9.9	9.9	9.94	9.87	252,498
June 19, 2025	9.81	9.88	9.88	9.92	9.81	178,234
June 18, 2025	9.89	9.92	9.92	9.92	9.86	603,299
June 17, 2025	9.87	9.89	9.89	9.91	9.86	500,865
June 16, 2025	10	9.89	9.89	10	9.85	491,863
June 13, 2025	9.97	9.89	9.89	9.97	9.88	147,219

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