iShares £ Index-Linked Gilts UCITS ETF GBP (Dist) - INXG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.46	11.42	11.42	11.5	11.41	29,858
January 12, 2026	11.5	11.46	11.46	11.5	11.42	80,754
January 09, 2026	11.4	11.45	11.45	11.49	11.36	83,441
January 08, 2026	11.38	11.38	11.38	11.45	11.29	94,562
January 07, 2026	11.23	11.38	11.38	11.38	11.23	358,924
January 06, 2026	11.29	11.23	11.23	11.29	11.16	104,818
January 05, 2026	11.2	11.2	11.2	11.23	11.19	152,365
January 02, 2026	11.23	11.21	11.21	11.37	11.17	146,767
December 31, 2025	11.3	11.31	11.31	11.37	11.29	60,021
December 30, 2025	11.35	11.29	11.29	11.39	11.23	109,257
December 29, 2025	11.26	11.34	11.34	11.38	11.22	114,283
December 24, 2025	11.2	11.24	11.24	11.4	11.2	60,108
December 23, 2025	11.24	11.28	11.28	11.34	11.23	64,958
December 22, 2025	11.28	11.24	11.24	11.28	11.23	79,001
December 19, 2025	11.25	11.28	11.28	11.43	11.25	148,109
December 18, 2025	11.27	11.35	11.35	11.48	11.25	147,636
December 17, 2025	11.2	11.33	11.33	11.64	11.2	69,358
December 16, 2025	11.38	11.28	11.28	11.38	11.21	128,019
December 15, 2025	11.34	11.31	11.31	11.38	11.27	210,067
December 12, 2025	11.38	11.3	11.3	11.43	11.28	192,229
December 11, 2025	11.36	11.37	11.37	11.4	11.25	39,172
December 10, 2025	11.3	11.31	11.31	11.37	11.29	40,243
December 09, 2025	11.29	11.34	11.34	11.36	11.22	164,227
December 08, 2025	11.3	11.28	11.28	11.33	11.25	353,997
December 05, 2025	11.38	11.33	11.33	11.42	11.32	66,250
December 04, 2025	11.3	11.39	11.39	11.4	11.25	167,973
December 03, 2025	11.26	11.3	11.3	11.32	11.2	83,351
December 02, 2025	11.26	11.2	11.2	11.27	11.15	36,286
December 01, 2025	11.4	11.16	11.16	11.4	11.15	146,576
November 28, 2025	11.36	11.23	11.23	11.4	11.2	322,837
November 27, 2025	11.39	11.27	11.27	11.39	11.15	100,530
November 26, 2025	11.25	11.24	11.24	11.25	10.97	547,675
November 25, 2025	10.97	11.04	11.04	11.12	10.97	53,889
November 24, 2025	11.05	11.02	11.02	11.09	10.99	93,593
November 21, 2025	10.97	11.01	11.01	11.08	10.97	75,845
November 20, 2025	10.94	10.97	10.97	11.03	10.9	181,011
November 19, 2025	11.02	10.96	10.96	11.11	10.89	116,086
November 18, 2025	11.14	11.03	11.03	11.16	11.02	186,760
November 17, 2025	11.01	11.1	11.1	11.14	11.01	82,325
November 14, 2025	11.2	11.05	11.05	11.35	11.04	141,301
November 13, 2025	11	11.21	11.21	11.49	11	291,549
November 12, 2025	11.72	11.7	11.28	11.73	11.64	524,257
November 11, 2025	11.73	11.73	11.3	11.74	11.68	241,132
November 10, 2025	11.56	11.64	11.21	11.65	11.49	120,063
November 07, 2025	11.61	11.59	11.59	11.64	11.53	122,191
November 06, 2025	11.67	11.64	11.64	11.69	11.59	71,169
November 05, 2025	11.79	11.61	11.61	11.8	11.53	184,107
November 04, 2025	11.76	11.73	11.73	11.85	11.69	72,711
November 03, 2025	11.85	11.7	11.7	11.85	11.68	58,683
October 31, 2025	11.72	11.76	11.76	11.85	11.67	67,067
October 30, 2025	11.62	11.73	11.73	11.77	11.62	76,968
October 29, 2025	11.81	11.76	11.76	11.83	11.72	154,166
October 28, 2025	11.75	11.71	11.71	11.91	11.6	102,819
October 27, 2025	11.5	11.74	11.74	11.83	11.5	113,346
October 24, 2025	11.88	11.66	11.66	11.88	11.66	185,693
October 23, 2025	11.86	11.72	11.72	11.86	11.59	217,939
October 22, 2025	11.81	11.73	11.73	12	11.6	271,778
October 21, 2025	11.67	11.66	11.66	11.7	11.58	230,856
October 20, 2025	11.61	11.62	11.62	11.7	11.5	124,386
October 17, 2025	11.7	11.61	11.61	11.77	11.58	103,202

iShares £ Index-Linked Gilts UCITS ETF GBP (Dist) (INXG.L) LSE