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

11.35

+0.051(+0.45%)

Updated at September 29 04:29PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.25	11.3	11.3	11.4	11.15	31,273
September 25, 2025	11.34	11.26	11.26	11.4	11.24	91,259
September 24, 2025	11.47	11.37	11.37	11.47	11.24	101,626
September 23, 2025	11.29	11.33	11.33	11.41	11.16	164,859
September 22, 2025	11.26	11.25	11.25	11.39	11.14	102,930
September 19, 2025	11.27	11.25	11.25	11.37	11.16	141,272
September 18, 2025	11.4	11.33	11.33	11.5	11.32	47,683
September 17, 2025	11.38	11.37	11.37	11.48	11.27	59,719
September 16, 2025	11.4	11.32	11.32	11.47	11.23	37,939
September 15, 2025	11.33	11.36	11.36	11.45	11.21	117,227
September 12, 2025	11.42	11.32	11.32	11.43	11.31	57,383
September 11, 2025	11.2	11.38	11.38	11.41	11.18	96,547
September 10, 2025	11.36	11.33	11.33	11.39	11.27	104,517
September 09, 2025	11.39	11.32	11.32	11.39	11.21	60,710
September 08, 2025	11.13	11.36	11.36	11.36	11.13	56,050
September 05, 2025	11.38	11.3	11.3	11.38	11.19	181,337
September 04, 2025	11.13	11.19	11.19	11.31	11.13	439,448
September 03, 2025	11.04	11.13	11.13	11.13	10.98	87,434
September 02, 2025	11.08	10.99	10.99	11.1	10.99	109,812
September 01, 2025	11.15	11.09	11.09	11.24	11.04	16,719
August 29, 2025	11	11.02	11.02	11.25	11	66,729
August 28, 2025	11.25	11.14	11.14	11.25	11.01	102,731
August 27, 2025	11.2	11.09	11.09	11.2	10.93	67,720
August 26, 2025	11.15	11.11	11.11	11.15	10.98	699,521
August 22, 2025	11.11	11.15	11.15	11.19	11.05	69,214
August 21, 2025	11.16	11.12	11.12	11.19	11.06	198,643
August 20, 2025	11.01	11.12	11.12	11.17	11.01	142,224
August 19, 2025	11.04	11.06	11.06	11.13	11.01	97,355
August 18, 2025	11.13	11.02	11.02	11.22	11.02	69,594
August 15, 2025	11.23	11.14	11.14	11.33	11.13	46,190
August 14, 2025	11.33	11.23	11.23	11.46	11.22	81,320
August 13, 2025	11.43	11.33	11.33	11.43	11.26	67,185
August 12, 2025	11.43	11.26	11.26	11.43	11.25	108,626
August 11, 2025	11.2	11.39	11.39	11.54	11.2	57,476
August 08, 2025	11.42	11.33	11.33	11.42	11.25	24,822
August 07, 2025	11.5	11.42	11.42	11.55	11.34	78,296
August 06, 2025	11.43	11.47	11.47	11.53	11.3	22,360
August 05, 2025	11.5	11.49	11.49	11.58	11.45	55,861
August 04, 2025	11.53	11.53	11.53	11.62	11.42	73,393
August 01, 2025	11.5	11.47	11.47	11.52	11.31	30,775
July 31, 2025	11.45	11.45	11.45	11.6	11.37	43,559
July 30, 2025	11.38	11.39	11.39	11.46	11.26	45,981
July 29, 2025	11.38	11.37	11.37	11.38	11.2	26,239
July 28, 2025	11.2	11.31	11.31	11.44	11.2	22,456
July 25, 2025	11.46	11.32	11.32	11.46	11.24	72,737
July 24, 2025	11.29	11.37	11.37	11.38	11.27	36,127
July 23, 2025	11.33	11.33	11.33	11.39	11.27	47,283
July 22, 2025	11.33	11.39	11.39	11.46	11.27	80,443
July 21, 2025	11.43	11.33	11.33	11.43	11.2	92,458
July 18, 2025	11.27	11.25	11.25	11.35	11.19	76,823
July 17, 2025	11.44	11.3	11.3	11.44	11.25	34,272
July 16, 2025	11.27	11.31	11.31	11.43	11.24	96,302
July 15, 2025	11.38	11.32	11.32	11.48	11.26	47,825
July 14, 2025	11.39	11.35	11.35	11.55	11.23	50,013
July 11, 2025	11.18	11.34	11.34	11.45	11.18	29,062
July 10, 2025	11.17	11.3	11.3	11.44	11.17	58,947
July 09, 2025	11.37	11.28	11.28	11.37	11.12	61,876
July 08, 2025	11.26	11.23	11.23	11.48	11.12	79,656
July 07, 2025	11.53	11.32	11.32	11.53	11.31	51,578
July 04, 2025	11.46	11.39	11.39	11.52	11.38	34,980