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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.6	11.6	11.6	11.68	11.57	44,617
February 19, 2026	11.56	11.58	11.58	11.59	11.45	60,431
February 18, 2026	11.5	11.57	11.57	11.57	11.5	69,886
February 17, 2026	11.55	11.56	11.56	11.6	11.52	133,735
February 16, 2026	11.57	11.51	11.51	11.57	11.45	87,891
February 13, 2026	11.45	11.48	11.48	11.49	11.38	67,576
February 12, 2026	11.38	11.43	11.43	11.46	11.38	114,666
February 11, 2026	11.37	11.39	11.39	11.39	11.3	134,742
February 10, 2026	11.3	11.35	11.35	11.41	11.3	45,860
February 09, 2026	11.32	11.29	11.29	11.36	11.2	241,449
February 06, 2026	11.26	11.29	11.29	11.34	11.24	75,896
February 05, 2026	11.24	11.29	11.29	11.35	11.22	114,032
February 04, 2026	11.29	11.35	11.35	11.39	11.29	252,600
February 03, 2026	11.38	11.38	11.38	11.4	11.35	28,087
February 02, 2026	11.5	11.38	11.38	11.5	11.38	24,638
January 30, 2026	11.38	11.42	11.42	11.44	11.35	72,717
January 29, 2026	11.41	11.41	11.41	11.44	11.38	282,041
January 28, 2026	11.42	11.43	11.43	11.49	11.38	124,783
January 27, 2026	11.9	11.46	11.46	11.9	11.39	245,000
January 26, 2026	11.5	11.43	11.43	11.7	11.4	44,023
January 23, 2026	11.45	11.41	11.41	11.54	11.37	35,985
January 22, 2026	11.45	11.43	11.43	11.52	11.37	117,118
January 21, 2026	11.44	11.43	11.43	11.49	11.42	52,490
January 20, 2026	11.45	11.45	11.45	11.48	11.35	129,919
January 19, 2026	11.57	11.47	11.47	11.57	11.41	59,533
January 16, 2026	11.56	11.51	11.51	11.56	11.45	44,693
January 15, 2026	11.6	11.47	11.47	11.6	11.44	151,606
January 14, 2026	11.45	11.54	11.54	11.55	11.41	86,748
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

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